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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 26.51 | 26.87 | 26.23 | 26.56 | +1.37% | 3.65 | 2.02% |
| 2025-11-19 | 27.68 | 28.20 | 26.09 | 26.20 | -5.76% | 5.49 | 3.01% |
| 2025-11-18 | 27.50 | 27.99 | 26.88 | 27.80 | +0.76% | 5.06 | 2.70% |
| 2025-11-17 | 27.13 | 27.85 | 27.03 | 27.59 | +0.62% | 4.09 | 2.18% |
| 2025-11-14 | 27.10 | 27.89 | 26.84 | 27.42 | +0.11% | 4.47 | 2.39% |
| 2025-11-13 | 27.00 | 27.90 | 26.91 | 27.39 | +0.07% | 6.60 | 3.52% |
| 2025-11-12 | 27.44 | 27.78 | 26.40 | 27.37 | -1.16% | 6.70 | 3.63% |
| 2025-11-11 | 27.52 | 28.04 | 27.00 | 27.69 | +0.98% | 7.92 | 4.21% |
| 2025-11-10 | 28.79 | 29.48 | 27.39 | 27.42 | -0.04% | 12.67 | 6.60% |
| 2025-11-07 | 25.58 | 28.27 | 25.28 | 27.43 | +6.73% | 10.53 | 5.73% |
| 2025-11-06 | 25.60 | 26.03 | 25.36 | 25.70 | +0.31% | 2.96 | 1.70% |
| 2025-11-05 | 24.74 | 26.16 | 24.68 | 25.62 | +2.28% | 3.59 | 2.07% |
| 2025-11-04 | 25.53 | 25.60 | 24.82 | 25.05 | -2.15% | 2.78 | 1.62% |
| 2025-11-03 | 25.16 | 25.78 | 24.69 | 25.60 | +1.87% | 3.72 | 2.16% |
| 2025-10-31 | 25.31 | 25.58 | 25.10 | 25.13 | -0.67% | 2.83 | 1.64% |
| 2025-10-30 | 25.85 | 26.18 | 25.12 | 25.30 | -2.80% | 4.66 | 2.69% |
| 2025-10-29 | 25.58 | 26.42 | 25.35 | 26.03 | +5.26% | 6.89 | 3.89% |
| 2025-10-28 | 24.30 | 25.09 | 24.17 | 24.73 | +1.02% | 3.15 | 1.87% |
| 2025-10-27 | 24.72 | 24.86 | 24.03 | 24.48 | -0.41% | 3.24 | 1.95% |
| 2025-10-24 | 24.10 | 25.15 | 24.00 | 24.58 | +3.45% | 4.16 | 2.48% |