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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 30.99 | 31.36 | 30.80 | 31.00 | +1.14% | 2.92 | 1.38% |
| 2026-02-13 | 31.21 | 31.53 | 30.60 | 30.65 | -2.42% | 4.21 | 2.00% |
| 2026-02-12 | 31.26 | 31.75 | 31.00 | 31.41 | +0.45% | 3.08 | 1.44% |
| 2026-02-11 | 31.81 | 32.29 | 31.25 | 31.27 | -1.60% | 3.69 | 1.71% |
| 2026-02-10 | 32.00 | 32.15 | 31.49 | 31.78 | -0.69% | 3.04 | 1.40% |
| 2026-02-09 | 31.59 | 32.15 | 31.50 | 32.00 | +2.99% | 4.13 | 1.90% |
| 2026-02-06 | 31.15 | 31.84 | 31.06 | 31.07 | -1.30% | 3.86 | 1.80% |
| 2026-02-05 | 31.59 | 32.19 | 31.17 | 31.48 | -1.87% | 4.16 | 1.93% |
| 2026-02-04 | 32.14 | 32.65 | 31.60 | 32.08 | -1.05% | 5.36 | 2.46% |
| 2026-02-03 | 31.63 | 32.42 | 31.30 | 32.42 | +4.01% | 6.09 | 2.80% |
| 2026-02-02 | 32.10 | 32.68 | 31.17 | 31.17 | -0.83% | 5.17 | 2.38% |
| 2026-01-30 | 31.65 | 32.23 | 31.00 | 31.43 | -1.41% | 4.74 | 2.22% |
| 2026-01-29 | 31.88 | 32.73 | 31.53 | 31.88 | -1.15% | 5.15 | 2.36% |
| 2026-01-28 | 32.50 | 32.98 | 31.81 | 32.25 | +0.40% | 5.61 | 2.56% |
| 2026-01-27 | 32.01 | 32.54 | 31.31 | 32.12 | -0.56% | 6.90 | 3.17% |
| 2026-01-26 | 34.61 | 34.61 | 32.00 | 32.30 | -6.05% | 11.96 | 5.30% |
| 2026-01-23 | 32.50 | 35.33 | 32.38 | 34.38 | +6.74% | 15.75 | 6.80% |
| 2026-01-22 | 31.75 | 32.57 | 31.60 | 32.21 | +2.29% | 7.24 | 3.31% |
| 2026-01-21 | 31.55 | 32.14 | 31.47 | 31.49 | -1.47% | 7.08 | 3.28% |
| 2026-01-20 | 34.00 | 34.28 | 31.50 | 31.96 | -5.30% | 11.61 | 5.29% |