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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.15 | 5.23 | 5.12 | 5.23 | +1.36% | 1.26 | 1.55% |
| 2026-04-21 | 5.24 | 5.25 | 5.11 | 5.16 | -1.53% | 1.41 | 1.74% |
| 2026-04-20 | 5.21 | 5.28 | 5.20 | 5.24 | +0.38% | 1.12 | 1.36% |
| 2026-04-17 | 5.23 | 5.27 | 5.15 | 5.22 | -0.57% | 1.22 | 1.49% |
| 2026-04-16 | 5.18 | 5.27 | 5.17 | 5.25 | +1.35% | 1.08 | 1.32% |
| 2026-04-15 | 5.30 | 5.31 | 5.18 | 5.18 | -1.89% | 1.14 | 1.39% |
| 2026-04-14 | 5.32 | 5.34 | 5.22 | 5.28 | +0.19% | 1.07 | 1.29% |
| 2026-04-13 | 5.28 | 5.32 | 5.25 | 5.27 | -0.75% | 1.21 | 1.46% |
| 2026-04-10 | 5.35 | 5.40 | 5.31 | 5.31 | 0.00% | 1.29 | 1.54% |
| 2026-04-09 | 5.32 | 5.43 | 5.29 | 5.31 | -1.30% | 1.37 | 1.63% |
| 2026-04-08 | 5.20 | 5.39 | 5.19 | 5.38 | +5.91% | 2.01 | 2.41% |
| 2026-04-07 | 5.02 | 5.10 | 5.00 | 5.08 | +1.80% | 1.02 | 1.32% |
| 2026-04-03 | 5.18 | 5.20 | 4.99 | 4.99 | -3.48% | 1.23 | 1.58% |
| 2026-04-02 | 5.29 | 5.30 | 5.14 | 5.17 | -2.64% | 1.25 | 1.57% |
| 2026-04-01 | 5.34 | 5.35 | 5.26 | 5.31 | +1.53% | 0.87 | 1.08% |
| 2026-03-31 | 5.28 | 5.36 | 5.23 | 5.23 | -1.32% | 0.93 | 1.15% |
| 2026-03-30 | 5.23 | 5.32 | 5.18 | 5.30 | -0.38% | 1.04 | 1.29% |
| 2026-03-27 | 5.23 | 5.35 | 5.21 | 5.32 | +0.57% | 0.88 | 1.09% |
| 2026-03-26 | 5.39 | 5.48 | 5.26 | 5.29 | -2.04% | 1.36 | 1.66% |
| 2026-03-25 | 5.37 | 5.46 | 5.37 | 5.40 | +0.56% | 1.53 | 1.84% |