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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.52 | 6.59 | 6.49 | 6.50 | -1.07% | 1.70 | 1.70% |
| 2025-12-17 | 6.52 | 6.57 | 6.38 | 6.57 | +1.08% | 2.72 | 2.74% |
| 2025-12-16 | 6.65 | 6.71 | 6.49 | 6.50 | -2.40% | 2.69 | 2.66% |
| 2025-12-15 | 6.65 | 6.73 | 6.61 | 6.66 | -0.45% | 1.96 | 1.92% |
| 2025-12-12 | 6.66 | 6.74 | 6.66 | 6.69 | +0.45% | 2.47 | 2.40% |
| 2025-12-11 | 6.85 | 6.86 | 6.65 | 6.66 | -3.06% | 4.00 | 3.89% |
| 2025-12-10 | 7.04 | 7.04 | 6.85 | 6.87 | -2.97% | 4.90 | 4.62% |
| 2025-12-09 | 7.18 | 7.25 | 7.08 | 7.08 | -2.21% | 4.42 | 4.04% |
| 2025-12-08 | 7.12 | 7.26 | 7.06 | 7.24 | +1.54% | 7.09 | 6.47% |
| 2025-12-05 | 7.06 | 7.16 | 6.93 | 7.13 | 0.00% | 4.85 | 4.48% |
| 2025-12-04 | 7.22 | 7.27 | 6.90 | 7.13 | -0.28% | 6.55 | 6.05% |
| 2025-12-03 | 7.22 | 7.29 | 7.10 | 7.15 | -1.65% | 6.06 | 5.52% |
| 2025-12-02 | 7.41 | 7.42 | 7.22 | 7.27 | -3.84% | 9.75 | 8.75% |
| 2025-12-01 | 7.26 | 7.68 | 7.25 | 7.56 | +4.28% | 17.39 | 15.13% |
| 2025-11-28 | 7.29 | 7.34 | 7.16 | 7.25 | +0.28% | 7.82 | 7.06% |
| 2025-11-27 | 7.49 | 7.50 | 7.21 | 7.23 | -3.47% | 17.18 | 15.26% |
| 2025-11-26 | 6.84 | 7.49 | 6.76 | 7.49 | +9.99% | 9.88 | 8.72% |
| 2025-11-25 | 6.68 | 6.88 | 6.68 | 6.81 | +1.95% | 4.05 | 3.88% |
| 2025-11-24 | 6.65 | 6.75 | 6.40 | 6.68 | +0.60% | 4.28 | 4.25% |
| 2025-11-21 | 6.91 | 7.00 | 6.61 | 6.64 | -5.28% | 4.87 | 4.68% |