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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.80 | 25.96 | 24.91 | 25.67 | +1.38% | 3.26 | 1.89% |
| 2026-03-23 | 25.50 | 26.62 | 25.16 | 25.32 | -2.50% | 5.92 | 3.37% |
| 2026-03-20 | 27.55 | 27.59 | 25.95 | 25.97 | -4.70% | 4.36 | 2.41% |
| 2026-03-19 | 27.55 | 27.93 | 27.16 | 27.25 | -2.89% | 3.68 | 1.97% |
| 2026-03-18 | 27.52 | 28.15 | 27.00 | 28.06 | +4.39% | 5.97 | 3.18% |
| 2026-03-17 | 27.90 | 28.38 | 26.88 | 26.88 | -2.36% | 3.02 | 1.62% |
| 2026-03-16 | 27.85 | 27.88 | 27.10 | 27.53 | -1.36% | 3.64 | 1.95% |
| 2026-03-13 | 28.50 | 28.76 | 27.84 | 27.91 | -2.58% | 3.03 | 1.58% |
| 2026-03-12 | 29.50 | 29.60 | 28.58 | 28.65 | -3.24% | 3.56 | 1.81% |
| 2026-03-11 | 30.08 | 30.26 | 29.56 | 29.61 | -1.20% | 2.68 | 1.32% |
| 2026-03-10 | 29.69 | 30.13 | 29.60 | 29.97 | +1.66% | 2.62 | 1.29% |
| 2026-03-09 | 29.49 | 29.66 | 28.70 | 29.48 | -1.67% | 3.33 | 1.68% |
| 2026-03-06 | 29.01 | 30.41 | 28.92 | 29.98 | +2.53% | 3.22 | 1.58% |
| 2026-03-05 | 29.43 | 29.65 | 28.91 | 29.24 | +0.79% | 2.69 | 1.35% |
| 2026-03-04 | 28.39 | 29.53 | 28.25 | 29.01 | +0.17% | 3.56 | 1.80% |
| 2026-03-03 | 31.60 | 31.82 | 28.91 | 28.96 | -8.53% | 7.38 | 3.62% |
| 2026-03-02 | 31.36 | 32.33 | 31.30 | 31.66 | -0.60% | 5.21 | 2.41% |
| 2026-02-27 | 31.80 | 32.22 | 31.52 | 31.85 | +0.03% | 4.80 | 2.21% |
| 2026-02-26 | 31.47 | 32.03 | 31.20 | 31.84 | +1.08% | 4.52 | 2.10% |
| 2026-02-25 | 31.02 | 31.59 | 30.83 | 31.50 | +1.61% | 3.20 | 1.50% |