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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 7.20 | 7.35 | 7.11 | 7.27 | +0.97% | 10.43 | 9.40% |
| 2025-08-19 | 7.06 | 7.31 | 6.96 | 7.20 | +2.56% | 13.51 | 12.33% |
| 2025-08-18 | 6.92 | 7.07 | 6.92 | 7.02 | +1.45% | 7.99 | 7.44% |
| 2025-08-15 | 6.82 | 6.95 | 6.81 | 6.92 | +0.58% | 6.95 | 6.57% |
| 2025-08-14 | 7.01 | 7.15 | 6.77 | 6.88 | +1.03% | 13.95 | 13.03% |
| 2025-08-13 | 6.82 | 6.83 | 6.75 | 6.81 | +0.29% | 4.20 | 4.03% |
| 2025-08-12 | 6.78 | 6.80 | 6.71 | 6.79 | +0.15% | 3.10 | 2.99% |
| 2025-08-11 | 6.67 | 6.80 | 6.65 | 6.78 | +1.50% | 3.58 | 3.45% |
| 2025-08-08 | 6.78 | 6.81 | 6.66 | 6.68 | -1.91% | 3.94 | 3.83% |
| 2025-08-07 | 6.83 | 6.89 | 6.78 | 6.81 | -0.29% | 5.26 | 5.03% |
| 2025-08-06 | 6.72 | 6.85 | 6.65 | 6.83 | +2.09% | 7.15 | 6.86% |
| 2025-08-05 | 6.65 | 6.75 | 6.65 | 6.69 | +0.75% | 3.78 | 3.69% |
| 2025-08-04 | 6.53 | 6.64 | 6.49 | 6.64 | +0.61% | 2.52 | 2.50% |
| 2025-08-01 | 6.56 | 6.70 | 6.52 | 6.60 | +0.76% | 2.96 | 2.93% |
| 2025-07-31 | 6.58 | 6.70 | 6.52 | 6.55 | -0.61% | 3.95 | 3.89% |
| 2025-07-30 | 6.71 | 6.73 | 6.55 | 6.59 | -1.64% | 3.53 | 3.48% |
| 2025-07-29 | 6.75 | 6.76 | 6.63 | 6.70 | -1.18% | 3.85 | 3.76% |
| 2025-07-28 | 6.83 | 6.85 | 6.75 | 6.78 | -0.59% | 3.60 | 3.46% |
| 2025-07-25 | 6.90 | 6.93 | 6.79 | 6.82 | -1.02% | 4.06 | 3.89% |
| 2025-07-24 | 6.89 | 7.02 | 6.84 | 6.89 | +1.17% | 6.11 | 5.77% |