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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.91 | 7.18 | 6.85 | 7.01 | +1.45% | 6.64 | 6.16% |
| 2025-11-19 | 6.86 | 6.96 | 6.80 | 6.91 | -0.72% | 4.02 | 3.82% |
| 2025-11-18 | 6.79 | 7.00 | 6.74 | 6.96 | +2.35% | 7.24 | 6.83% |
| 2025-11-17 | 6.74 | 6.80 | 6.70 | 6.80 | +1.04% | 2.44 | 2.35% |
| 2025-11-14 | 6.72 | 6.81 | 6.67 | 6.73 | -2.18% | 2.93 | 2.84% |
| 2025-11-13 | 6.62 | 7.00 | 6.59 | 6.88 | +3.77% | 2.63 | 2.56% |
| 2025-11-12 | 6.72 | 6.72 | 6.59 | 6.63 | -1.34% | 2.23 | 2.20% |
| 2025-11-11 | 6.69 | 6.73 | 6.66 | 6.72 | +0.45% | 2.14 | 2.08% |
| 2025-11-10 | 6.63 | 6.70 | 6.63 | 6.69 | +0.75% | 1.67 | 1.63% |
| 2025-11-07 | 6.68 | 6.68 | 6.63 | 6.64 | -1.04% | 1.73 | 1.70% |
| 2025-11-06 | 6.66 | 6.71 | 6.61 | 6.71 | +0.60% | 2.29 | 2.24% |
| 2025-11-05 | 6.59 | 6.68 | 6.56 | 6.67 | +0.60% | 1.78 | 1.74% |
| 2025-11-04 | 6.71 | 6.71 | 6.60 | 6.63 | -1.34% | 2.03 | 2.00% |
| 2025-11-03 | 6.64 | 6.72 | 6.60 | 6.72 | +1.05% | 2.05 | 2.01% |
| 2025-10-31 | 6.57 | 6.69 | 6.55 | 6.65 | +0.30% | 1.83 | 1.80% |
| 2025-10-30 | 6.74 | 6.74 | 6.63 | 6.63 | -1.49% | 2.18 | 2.13% |
| 2025-10-29 | 6.70 | 6.74 | 6.66 | 6.73 | +0.30% | 1.96 | 1.91% |
| 2025-10-28 | 6.79 | 6.79 | 6.70 | 6.71 | -1.32% | 2.66 | 2.58% |
| 2025-10-27 | 6.85 | 6.89 | 6.78 | 6.80 | -0.73% | 2.69 | 2.58% |
| 2025-10-24 | 6.85 | 6.92 | 6.83 | 6.85 | -0.15% | 2.35 | 2.23% |