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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.29 | 5.38 | 5.17 | 5.37 | +3.27% | 1.67 | 2.07% |
| 2026-03-23 | 5.53 | 5.53 | 5.12 | 5.20 | -7.14% | 2.32 | 2.86% |
| 2026-03-20 | 5.68 | 5.79 | 5.56 | 5.60 | -1.06% | 1.55 | 1.79% |
| 2026-03-19 | 5.79 | 5.81 | 5.66 | 5.66 | -3.25% | 1.49 | 1.70% |
| 2026-03-18 | 5.90 | 5.92 | 5.79 | 5.85 | -0.85% | 1.43 | 1.61% |
| 2026-03-17 | 5.95 | 5.99 | 5.88 | 5.90 | -1.01% | 1.16 | 1.27% |
| 2026-03-16 | 5.90 | 5.96 | 5.87 | 5.96 | +0.68% | 1.16 | 1.28% |
| 2026-03-13 | 5.94 | 5.97 | 5.90 | 5.92 | -0.84% | 1.03 | 1.14% |
| 2026-03-12 | 6.00 | 6.03 | 5.93 | 5.97 | -0.83% | 1.41 | 1.54% |
| 2026-03-11 | 6.08 | 6.10 | 6.01 | 6.02 | -1.15% | 1.34 | 1.44% |
| 2026-03-10 | 6.05 | 6.12 | 6.05 | 6.09 | +0.99% | 1.23 | 1.32% |
| 2026-03-09 | 6.00 | 6.05 | 5.90 | 6.03 | -0.49% | 1.51 | 1.65% |
| 2026-03-06 | 6.02 | 6.07 | 5.99 | 6.06 | +0.17% | 1.12 | 1.21% |
| 2026-03-05 | 6.00 | 6.12 | 5.98 | 6.05 | +2.37% | 1.80 | 1.94% |
| 2026-03-04 | 5.99 | 6.06 | 5.87 | 5.91 | -1.83% | 1.72 | 1.89% |
| 2026-03-03 | 6.26 | 6.29 | 6.01 | 6.02 | -3.83% | 2.47 | 2.63% |
| 2026-03-02 | 6.30 | 6.35 | 6.23 | 6.26 | -3.25% | 2.54 | 2.64% |
| 2026-02-27 | 6.35 | 6.53 | 6.30 | 6.47 | +1.89% | 3.51 | 3.56% |
| 2026-02-26 | 6.38 | 6.39 | 6.33 | 6.35 | -0.31% | 1.45 | 1.49% |
| 2026-02-25 | 6.35 | 6.42 | 6.32 | 6.37 | +0.32% | 1.80 | 1.84% |