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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 27.00 | 27.49 | 26.50 | 26.91 | -0.15% | 11.89 | 6.47% |
| 2025-09-16 | 26.00 | 27.30 | 25.88 | 26.95 | +3.45% | 11.93 | 6.56% |
| 2025-09-15 | 26.00 | 26.62 | 25.60 | 26.05 | +0.85% | 10.08 | 5.65% |
| 2025-09-12 | 24.15 | 26.40 | 23.95 | 25.83 | +5.99% | 12.99 | 7.52% |
| 2025-09-11 | 23.15 | 24.87 | 22.64 | 24.37 | +4.23% | 10.04 | 6.23% |
| 2025-09-10 | 23.60 | 23.80 | 22.80 | 23.38 | 0.00% | 8.19 | 5.18% |
| 2025-09-09 | 24.47 | 24.58 | 23.28 | 23.38 | -4.06% | 3.69 | 2.28% |
| 2025-09-08 | 24.68 | 24.85 | 23.78 | 24.37 | +0.49% | 3.97 | 2.40% |
| 2025-09-05 | 23.62 | 24.28 | 23.55 | 24.25 | +2.67% | 3.68 | 2.26% |
| 2025-09-04 | 24.95 | 25.35 | 23.00 | 23.62 | -5.29% | 5.63 | 3.42% |
| 2025-09-03 | 26.48 | 26.49 | 24.90 | 24.94 | -5.89% | 5.31 | 3.06% |
| 2025-09-02 | 27.22 | 27.29 | 25.85 | 26.50 | -2.93% | 7.30 | 4.07% |
| 2025-09-01 | 27.17 | 27.68 | 26.51 | 27.30 | +0.89% | 7.08 | 3.82% |
| 2025-08-29 | 26.80 | 27.36 | 26.18 | 27.06 | +2.23% | 7.95 | 4.36% |
| 2025-08-28 | 26.16 | 27.09 | 25.91 | 26.47 | +3.16% | 9.51 | 5.28% |
| 2025-08-27 | 25.85 | 27.15 | 25.55 | 25.66 | -1.23% | 8.03 | 4.47% |
| 2025-08-26 | 25.87 | 26.46 | 25.52 | 25.98 | -0.54% | 7.23 | 4.09% |
| 2025-08-25 | 25.10 | 26.60 | 24.89 | 26.12 | +3.94% | 12.94 | 7.44% |
| 2025-08-22 | 23.53 | 25.88 | 23.50 | 25.13 | +6.80% | 15.21 | 8.90% |
| 2025-08-21 | 23.91 | 23.94 | 23.36 | 23.53 | -1.47% | 2.98 | 1.86% |