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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.33 | 6.38 | 6.28 | 6.35 | +1.93% | 1.98 | 2.04% |
| 2026-02-13 | 6.27 | 6.33 | 6.23 | 6.23 | -0.95% | 1.52 | 1.58% |
| 2026-02-12 | 6.36 | 6.39 | 6.29 | 6.29 | -1.26% | 1.56 | 1.61% |
| 2026-02-11 | 6.40 | 6.42 | 6.36 | 6.37 | -0.47% | 1.21 | 1.23% |
| 2026-02-10 | 6.36 | 6.43 | 6.36 | 6.40 | +0.31% | 1.63 | 1.66% |
| 2026-02-09 | 6.33 | 6.38 | 6.32 | 6.38 | +1.59% | 1.60 | 1.64% |
| 2026-02-06 | 6.27 | 6.34 | 6.22 | 6.28 | -0.48% | 1.50 | 1.56% |
| 2026-02-05 | 6.33 | 6.37 | 6.29 | 6.31 | -0.63% | 1.64 | 1.69% |
| 2026-02-04 | 6.35 | 6.39 | 6.28 | 6.35 | -0.47% | 2.20 | 2.27% |
| 2026-02-03 | 6.34 | 6.39 | 6.26 | 6.38 | +1.11% | 2.34 | 2.41% |
| 2026-02-02 | 6.37 | 6.45 | 6.30 | 6.31 | -2.77% | 3.19 | 3.28% |
| 2026-01-30 | 6.52 | 6.60 | 6.46 | 6.49 | -0.76% | 1.94 | 1.94% |
| 2026-01-29 | 6.56 | 6.67 | 6.45 | 6.54 | -0.15% | 2.76 | 2.75% |
| 2026-01-28 | 6.69 | 6.70 | 6.55 | 6.55 | -2.24% | 2.89 | 2.85% |
| 2026-01-27 | 6.69 | 6.73 | 6.52 | 6.70 | -0.59% | 3.09 | 3.04% |
| 2026-01-26 | 6.94 | 6.99 | 6.70 | 6.74 | -2.03% | 4.78 | 4.57% |
| 2026-01-23 | 6.76 | 6.89 | 6.72 | 6.88 | +1.78% | 4.07 | 3.89% |
| 2026-01-22 | 6.71 | 6.81 | 6.71 | 6.76 | +0.90% | 2.12 | 2.05% |
| 2026-01-21 | 6.72 | 6.77 | 6.65 | 6.70 | -0.30% | 2.29 | 2.22% |
| 2026-01-20 | 6.85 | 6.86 | 6.70 | 6.72 | -1.90% | 2.96 | 2.86% |