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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.71 | 6.77 | 6.65 | 6.77 | +1.35% | 3.50 | 3.40% |
| 2025-06-24 | 6.46 | 6.68 | 6.46 | 6.68 | +3.57% | 3.17 | 3.12% |
| 2025-06-23 | 6.30 | 6.47 | 6.27 | 6.45 | +1.10% | 1.91 | 1.95% |
| 2025-06-20 | 6.48 | 6.53 | 6.37 | 6.38 | -1.69% | 2.16 | 2.20% |
| 2025-06-19 | 6.65 | 6.68 | 6.47 | 6.49 | -2.70% | 2.45 | 2.44% |
| 2025-06-18 | 6.62 | 6.68 | 6.56 | 6.67 | +0.45% | 2.39 | 2.35% |
| 2025-06-17 | 6.63 | 6.70 | 6.61 | 6.64 | +0.15% | 2.13 | 2.09% |
| 2025-06-16 | 6.60 | 6.68 | 6.57 | 6.63 | 0.00% | 2.14 | 2.10% |
| 2025-06-13 | 6.75 | 6.76 | 6.62 | 6.63 | -2.36% | 3.10 | 3.03% |
| 2025-06-12 | 6.82 | 6.92 | 6.78 | 6.79 | -0.73% | 2.43 | 2.31% |
| 2025-06-11 | 6.82 | 6.93 | 6.81 | 6.84 | 0.00% | 2.34 | 2.22% |
| 2025-06-10 | 6.93 | 6.95 | 6.70 | 6.84 | -1.16% | 3.26 | 3.12% |
| 2025-06-09 | 6.89 | 6.97 | 6.89 | 6.92 | +0.58% | 2.50 | 2.36% |
| 2025-06-06 | 6.95 | 6.95 | 6.86 | 6.88 | -1.15% | 2.36 | 2.24% |
| 2025-06-05 | 6.89 | 6.98 | 6.82 | 6.96 | +0.58% | 4.31 | 4.07% |
| 2025-06-04 | 6.79 | 6.95 | 6.77 | 6.92 | +2.52% | 4.72 | 4.48% |
| 2025-06-03 | 6.71 | 6.79 | 6.67 | 6.75 | +0.15% | 2.05 | 1.98% |
| 2025-05-30 | 6.86 | 6.87 | 6.71 | 6.74 | -2.18% | 3.19 | 3.09% |
| 2025-05-29 | 6.74 | 6.95 | 6.74 | 6.89 | +2.38% | 4.42 | 4.19% |
| 2025-05-28 | 6.75 | 6.83 | 6.71 | 6.73 | -0.44% | 2.25 | 2.17% |