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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.83 | 6.83 | 6.73 | 6.76 | -1.02% | 1.88 | 1.81% |
| 2025-05-26 | 6.71 | 6.83 | 6.70 | 6.83 | +1.19% | 2.63 | 2.53% |
| 2025-05-23 | 6.88 | 6.95 | 6.74 | 6.75 | -2.60% | 3.88 | 3.70% |
| 2025-05-22 | 6.92 | 7.09 | 6.88 | 6.93 | +0.29% | 5.03 | 4.71% |
| 2025-05-21 | 7.04 | 7.05 | 6.91 | 6.91 | -2.68% | 4.42 | 4.15% |
| 2025-05-20 | 7.05 | 7.14 | 6.98 | 7.10 | -0.14% | 3.66 | 3.37% |
| 2025-05-19 | 7.13 | 7.14 | 6.88 | 7.11 | -1.66% | 6.04 | 5.63% |
| 2025-05-16 | 7.16 | 7.29 | 7.14 | 7.23 | +0.56% | 3.09 | 2.79% |
| 2025-05-15 | 7.42 | 7.43 | 7.18 | 7.19 | -2.97% | 4.53 | 4.05% |
| 2025-05-14 | 7.40 | 7.48 | 7.32 | 7.41 | -0.27% | 5.10 | 4.46% |
| 2025-05-13 | 7.70 | 7.75 | 7.41 | 7.43 | -1.59% | 6.76 | 5.82% |
| 2025-05-12 | 7.58 | 7.66 | 7.49 | 7.55 | +1.21% | 7.64 | 6.54% |
| 2025-05-09 | 7.51 | 7.55 | 7.31 | 7.46 | -1.32% | 6.47 | 5.65% |
| 2025-05-08 | 7.34 | 7.87 | 7.31 | 7.56 | +3.00% | 9.81 | 8.38% |
| 2025-05-07 | 7.55 | 7.61 | 7.24 | 7.34 | -1.08% | 7.66 | 6.73% |
| 2025-05-06 | 7.21 | 7.44 | 7.19 | 7.42 | +3.92% | 6.77 | 5.98% |