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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 30.81 | 34.32 | 30.40 | 33.20 | +6.38% | 24.19 | 10.84% |
| 2025-12-17 | 31.03 | 31.83 | 29.47 | 31.21 | +0.22% | 15.95 | 7.66% |
| 2025-12-16 | 32.04 | 32.12 | 30.57 | 31.14 | -3.17% | 13.14 | 6.21% |
| 2025-12-15 | 32.35 | 33.30 | 32.08 | 32.16 | -1.05% | 15.80 | 7.11% |
| 2025-12-12 | 33.09 | 33.59 | 32.30 | 32.50 | -1.87% | 26.07 | 11.68% |
| 2025-12-11 | 31.62 | 33.12 | 31.08 | 33.12 | +10.00% | 25.67 | 11.60% |
| 2025-12-10 | 29.50 | 30.49 | 29.38 | 30.11 | +0.77% | 9.35 | 4.59% |
| 2025-12-09 | 29.86 | 30.68 | 29.70 | 29.88 | -0.96% | 12.58 | 6.14% |
| 2025-12-08 | 31.14 | 31.68 | 29.90 | 30.17 | -2.08% | 20.86 | 10.00% |
| 2025-12-05 | 30.18 | 31.26 | 29.46 | 30.81 | +3.08% | 17.63 | 8.48% |
| 2025-12-04 | 27.51 | 30.78 | 27.46 | 29.89 | +6.83% | 20.09 | 10.05% |
| 2025-12-03 | 28.77 | 28.88 | 27.40 | 27.98 | -2.61% | 11.57 | 6.06% |
| 2025-12-02 | 28.71 | 29.12 | 28.36 | 28.73 | -2.11% | 10.49 | 5.36% |
| 2025-12-01 | 29.00 | 29.69 | 28.41 | 29.35 | +4.63% | 20.58 | 10.40% |
| 2025-11-28 | 26.78 | 28.05 | 26.42 | 28.05 | +10.00% | 7.53 | 4.03% |
| 2025-11-27 | 25.52 | 25.81 | 25.17 | 25.50 | -0.93% | 3.20 | 1.85% |
| 2025-11-26 | 26.66 | 26.87 | 25.66 | 25.74 | -2.68% | 4.89 | 2.76% |
| 2025-11-25 | 26.76 | 27.38 | 26.41 | 26.45 | -1.08% | 5.63 | 3.07% |
| 2025-11-24 | 25.89 | 26.97 | 25.75 | 26.74 | +4.49% | 4.84 | 2.69% |
| 2025-11-21 | 26.13 | 26.54 | 25.20 | 25.59 | -3.65% | 4.05 | 2.30% |