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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.88 | 6.94 | 6.79 | 6.81 | -2.16% | 7.06 | 6.74% |
| 2025-07-22 | 6.76 | 7.13 | 6.75 | 6.96 | +2.50% | 16.93 | 15.79% |
| 2025-07-21 | 6.43 | 6.85 | 6.43 | 6.79 | +5.93% | 14.38 | 13.99% |
| 2025-07-18 | 6.48 | 6.54 | 6.35 | 6.41 | -0.93% | 5.39 | 5.49% |
| 2025-07-17 | 6.50 | 6.59 | 6.43 | 6.47 | -0.92% | 6.70 | 6.73% |
| 2025-07-16 | 6.48 | 6.64 | 6.46 | 6.53 | +1.08% | 3.97 | 3.96% |
| 2025-07-15 | 6.57 | 6.57 | 6.38 | 6.46 | -2.71% | 5.85 | 5.92% |
| 2025-07-14 | 6.78 | 6.80 | 6.61 | 6.64 | -1.92% | 6.63 | 6.47% |
| 2025-07-11 | 6.79 | 6.81 | 6.67 | 6.77 | -0.29% | 4.97 | 4.82% |
| 2025-07-10 | 6.77 | 6.82 | 6.71 | 6.79 | +0.15% | 2.46 | 2.37% |
| 2025-07-09 | 6.82 | 6.88 | 6.75 | 6.78 | -0.29% | 2.99 | 2.86% |
| 2025-07-08 | 6.72 | 6.80 | 6.70 | 6.80 | +1.34% | 2.48 | 2.39% |
| 2025-07-07 | 6.75 | 6.76 | 6.66 | 6.71 | -0.89% | 2.11 | 2.06% |
| 2025-07-04 | 6.85 | 6.86 | 6.76 | 6.77 | -1.60% | 2.99 | 2.88% |
| 2025-07-03 | 6.72 | 6.93 | 6.71 | 6.88 | +2.23% | 5.01 | 4.77% |
| 2025-07-02 | 6.81 | 6.82 | 6.70 | 6.73 | -1.61% | 2.42 | 2.34% |
| 2025-07-01 | 6.79 | 6.88 | 6.73 | 6.84 | +1.03% | 3.69 | 3.54% |
| 2025-06-30 | 6.73 | 6.80 | 6.73 | 6.77 | +0.89% | 2.29 | 2.20% |
| 2025-06-27 | 6.70 | 6.78 | 6.66 | 6.71 | +0.45% | 2.52 | 2.45% |
| 2025-06-26 | 6.75 | 6.80 | 6.68 | 6.68 | -1.33% | 3.08 | 2.98% |