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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 23.85 | 23.91 | 23.20 | 23.76 | -0.67% | 2.46 | 1.54% |
| 2025-10-22 | 24.13 | 24.27 | 23.90 | 23.92 | -0.83% | 2.44 | 1.49% |
| 2025-10-21 | 24.04 | 24.35 | 23.95 | 24.12 | +0.37% | 2.41 | 1.46% |
| 2025-10-20 | 24.11 | 24.45 | 23.72 | 24.03 | +0.29% | 2.70 | 1.65% |
| 2025-10-17 | 24.70 | 24.97 | 23.93 | 23.96 | -1.60% | 3.93 | 2.37% |
| 2025-10-16 | 24.52 | 24.66 | 24.17 | 24.35 | -0.73% | 2.84 | 1.71% |
| 2025-10-15 | 24.15 | 24.61 | 23.81 | 24.53 | +1.57% | 3.18 | 1.92% |
| 2025-10-14 | 25.42 | 25.52 | 23.95 | 24.15 | -4.55% | 6.17 | 3.69% |
| 2025-10-13 | 24.58 | 25.39 | 23.97 | 25.30 | +1.08% | 5.29 | 3.13% |
| 2025-10-10 | 26.03 | 26.22 | 24.95 | 25.03 | -4.32% | 5.32 | 3.07% |
| 2025-10-09 | 27.09 | 27.25 | 26.10 | 26.16 | -4.25% | 7.01 | 3.87% |
| 2025-09-30 | 28.00 | 28.50 | 27.05 | 27.32 | -1.48% | 6.69 | 3.55% |
| 2025-09-29 | 27.50 | 27.88 | 26.86 | 27.73 | +1.02% | 6.22 | 3.34% |
| 2025-09-26 | 28.27 | 28.85 | 27.45 | 27.45 | -3.00% | 6.46 | 3.40% |
| 2025-09-25 | 29.05 | 29.58 | 28.30 | 28.30 | -2.58% | 9.81 | 5.01% |
| 2025-09-24 | 28.20 | 29.18 | 27.56 | 29.05 | +1.18% | 10.93 | 5.63% |
| 2025-09-23 | 28.89 | 29.32 | 27.95 | 28.71 | -0.14% | 9.30 | 4.78% |
| 2025-09-22 | 27.66 | 28.90 | 27.48 | 28.75 | +4.47% | 10.14 | 5.25% |
| 2025-09-19 | 27.81 | 28.47 | 27.28 | 27.52 | -1.82% | 10.53 | 5.57% |
| 2025-09-18 | 26.85 | 29.28 | 26.80 | 28.03 | +4.16% | 13.45 | 7.01% |