普天科技 sz.002544
23.61
-1.54%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.40 | 27.77 | 27.20 | 27.62 | -0.68% | 3.30 | 1.76% |
| 2026-04-21 | 27.85 | 28.09 | 27.46 | 27.81 | +0.65% | 4.81 | 2.54% |
| 2026-04-20 | 27.12 | 27.79 | 26.98 | 27.63 | +2.03% | 4.08 | 2.18% |
| 2026-04-17 | 26.91 | 27.40 | 26.65 | 27.08 | +0.52% | 2.72 | 1.48% |
| 2026-04-16 | 26.77 | 26.97 | 26.50 | 26.94 | +1.01% | 2.95 | 1.62% |
| 2026-04-15 | 26.89 | 27.40 | 26.58 | 26.67 | -0.82% | 3.98 | 2.16% |
| 2026-04-14 | 26.53 | 27.18 | 26.44 | 26.89 | +2.13% | 4.06 | 2.23% |
| 2026-04-13 | 26.00 | 26.54 | 25.90 | 26.33 | +0.73% | 2.53 | 1.41% |
| 2026-04-10 | 26.42 | 26.71 | 26.14 | 26.14 | -0.65% | 2.76 | 1.54% |
| 2026-04-09 | 26.20 | 26.74 | 26.00 | 26.31 | -0.23% | 3.35 | 1.86% |
| 2026-04-08 | 25.51 | 26.40 | 25.50 | 26.37 | +5.52% | 3.77 | 2.13% |
| 2026-04-07 | 24.77 | 25.31 | 24.77 | 24.99 | +1.79% | 2.35 | 1.38% |
| 2026-04-03 | 25.30 | 25.38 | 24.42 | 24.55 | -2.11% | 1.97 | 1.17% |
| 2026-04-02 | 25.77 | 25.88 | 24.94 | 25.08 | -3.05% | 2.10 | 1.22% |
| 2026-04-01 | 26.30 | 26.37 | 25.66 | 25.87 | +0.08% | 2.59 | 1.47% |
| 2026-03-31 | 25.56 | 26.80 | 25.35 | 25.85 | +1.13% | 4.84 | 2.72% |
| 2026-03-30 | 25.01 | 25.57 | 24.64 | 25.56 | +0.55% | 3.50 | 2.05% |
| 2026-03-27 | 24.98 | 25.47 | 24.80 | 25.42 | +0.28% | 2.08 | 1.21% |
| 2026-03-26 | 26.02 | 26.10 | 25.18 | 25.35 | -1.59% | 2.61 | 1.50% |
| 2026-03-25 | 25.88 | 26.20 | 25.65 | 25.76 | +0.35% | 2.79 | 1.58% |