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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 33.51 | 34.41 | 33.50 | 33.75 | -0.50% | 7.40 | 3.19% |
| 2026-01-16 | 35.45 | 35.75 | 33.88 | 33.92 | -3.88% | 11.88 | 5.06% |
| 2026-01-15 | 35.22 | 35.57 | 34.12 | 35.29 | -2.24% | 14.14 | 5.96% |
| 2026-01-14 | 36.52 | 37.50 | 35.07 | 36.10 | -1.85% | 22.71 | 9.17% |
| 2026-01-13 | 39.90 | 39.99 | 36.78 | 36.78 | -10.01% | 25.44 | 9.99% |
| 2026-01-12 | 40.60 | 42.05 | 39.53 | 40.87 | +6.46% | 27.43 | 9.95% |
| 2026-01-09 | 38.04 | 39.99 | 36.88 | 38.39 | -0.08% | 38.21 | 14.57% |
| 2026-01-08 | 35.21 | 39.28 | 34.61 | 38.42 | +7.56% | 30.26 | 11.91% |
| 2026-01-07 | 35.79 | 36.86 | 34.51 | 35.72 | -1.71% | 18.07 | 7.50% |
| 2026-01-06 | 34.28 | 37.00 | 34.03 | 36.34 | +4.10% | 20.14 | 8.25% |
| 2026-01-05 | 34.80 | 36.15 | 33.68 | 34.91 | +1.22% | 17.79 | 7.50% |
| 2025-12-31 | 33.71 | 34.89 | 33.55 | 34.49 | +2.31% | 14.94 | 6.39% |
| 2025-12-30 | 33.01 | 35.27 | 32.65 | 33.71 | +0.54% | 15.79 | 6.86% |
| 2025-12-29 | 32.60 | 34.10 | 32.33 | 33.53 | +0.81% | 12.77 | 5.60% |
| 2025-12-26 | 32.35 | 34.04 | 32.10 | 33.26 | +2.34% | 15.55 | 6.94% |
| 2025-12-25 | 31.48 | 32.91 | 31.31 | 32.50 | +2.85% | 11.93 | 5.42% |
| 2025-12-24 | 30.92 | 32.17 | 30.80 | 31.60 | +0.93% | 9.88 | 4.58% |
| 2025-12-23 | 31.76 | 32.25 | 30.89 | 31.31 | -1.39% | 10.45 | 4.89% |
| 2025-12-22 | 32.91 | 33.18 | 31.60 | 31.75 | -3.99% | 17.59 | 8.03% |
| 2025-12-19 | 33.19 | 33.97 | 32.50 | 33.07 | -0.39% | 15.45 | 6.87% |