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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.83 | 6.88 | 6.77 | 6.85 | 0.00% | 2.50 | 2.38% |
| 2026-01-16 | 6.98 | 7.02 | 6.82 | 6.85 | -1.86% | 3.66 | 3.47% |
| 2026-01-15 | 7.11 | 7.11 | 6.95 | 6.98 | -1.55% | 5.08 | 4.73% |
| 2026-01-14 | 6.97 | 7.09 | 6.86 | 7.09 | +3.50% | 9.25 | 8.61% |
| 2026-01-13 | 6.95 | 7.04 | 6.82 | 6.85 | -1.44% | 5.23 | 4.95% |
| 2026-01-12 | 6.82 | 6.96 | 6.75 | 6.95 | +2.06% | 5.87 | 5.55% |
| 2026-01-09 | 6.71 | 6.85 | 6.70 | 6.81 | +0.89% | 4.81 | 4.63% |
| 2026-01-08 | 6.68 | 6.76 | 6.66 | 6.75 | +0.60% | 2.72 | 2.63% |
| 2026-01-07 | 6.83 | 6.85 | 6.69 | 6.71 | -1.76% | 3.61 | 3.49% |
| 2026-01-06 | 6.76 | 6.85 | 6.72 | 6.83 | +0.89% | 4.14 | 3.97% |
| 2026-01-05 | 6.66 | 6.77 | 6.65 | 6.77 | +1.80% | 3.16 | 3.07% |
| 2025-12-31 | 6.73 | 6.76 | 6.62 | 6.65 | -0.75% | 2.32 | 2.28% |
| 2025-12-30 | 6.58 | 6.75 | 6.53 | 6.70 | +1.67% | 3.58 | 3.50% |
| 2025-12-29 | 6.60 | 6.64 | 6.56 | 6.59 | -0.15% | 1.88 | 1.86% |
| 2025-12-26 | 6.63 | 6.66 | 6.56 | 6.60 | -0.45% | 2.08 | 2.06% |
| 2025-12-25 | 6.56 | 6.64 | 6.55 | 6.63 | +0.61% | 1.96 | 1.94% |
| 2025-12-24 | 6.49 | 6.60 | 6.48 | 6.59 | +1.23% | 1.57 | 1.56% |
| 2025-12-23 | 6.62 | 6.62 | 6.50 | 6.51 | -1.81% | 1.88 | 1.87% |
| 2025-12-22 | 6.58 | 6.66 | 6.58 | 6.63 | +0.76% | 1.71 | 1.68% |
| 2025-12-19 | 6.53 | 6.59 | 6.51 | 6.58 | +1.23% | 1.70 | 1.69% |