奋达科技 sz.002681
5.81
-0.51%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.75 | 5.84 | 5.72 | 5.81 | -0.51% | 4.06 | 4.49% |
| 2026-05-22 | 5.51 | 5.96 | 5.43 | 5.84 | +7.55% | 8.08 | 8.94% |
| 2026-05-21 | 5.42 | 5.73 | 5.42 | 5.43 | +0.56% | 4.09 | 4.67% |
| 2026-05-20 | 5.56 | 5.59 | 5.37 | 5.40 | -3.40% | 2.25 | 2.64% |
| 2026-05-19 | 5.48 | 5.61 | 5.46 | 5.59 | +1.82% | 1.84 | 2.11% |
| 2026-05-18 | 5.47 | 5.57 | 5.38 | 5.49 | -0.18% | 1.99 | 2.33% |
| 2026-05-15 | 5.53 | 5.63 | 5.45 | 5.50 | -0.72% | 2.95 | 3.40% |
| 2026-05-14 | 5.47 | 5.65 | 5.38 | 5.54 | +1.65% | 4.08 | 4.70% |
| 2026-05-13 | 5.37 | 5.60 | 5.33 | 5.45 | +1.49% | 2.37 | 2.75% |
| 2026-05-12 | 5.48 | 5.49 | 5.36 | 5.37 | -2.01% | 1.52 | 1.79% |
| 2026-05-11 | 5.55 | 5.58 | 5.45 | 5.48 | -0.72% | 1.91 | 2.22% |
| 2026-05-08 | 5.43 | 5.55 | 5.39 | 5.52 | +1.47% | 2.21 | 2.56% |
| 2026-05-07 | 5.35 | 5.48 | 5.30 | 5.44 | +2.26% | 2.45 | 2.88% |
| 2026-05-06 | 5.25 | 5.38 | 5.24 | 5.32 | +1.92% | 2.15 | 2.57% |
| 2026-04-30 | 5.12 | 5.23 | 5.07 | 5.22 | +1.75% | 1.74 | 2.15% |
| 2026-04-29 | 5.00 | 5.17 | 4.94 | 5.13 | +1.58% | 1.72 | 2.16% |
| 2026-04-28 | 5.17 | 5.20 | 5.02 | 5.05 | -2.32% | 1.56 | 1.95% |
| 2026-04-27 | 5.09 | 5.20 | 5.02 | 5.17 | +0.98% | 1.64 | 2.03% |
| 2026-04-24 | 5.06 | 5.16 | 4.99 | 5.12 | +0.99% | 1.49 | 1.87% |
| 2026-04-23 | 5.21 | 5.24 | 5.06 | 5.07 | -3.06% | 1.95 | 2.43% |