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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.82 | 6.87 | 6.78 | 6.86 | -1.01% | 2.86 | 2.73% |
| 2025-10-22 | 6.69 | 7.03 | 6.65 | 6.93 | +3.28% | 6.13 | 5.81% |
| 2025-10-21 | 6.63 | 6.72 | 6.58 | 6.71 | +1.51% | 2.34 | 2.29% |
| 2025-10-20 | 6.60 | 6.65 | 6.57 | 6.61 | +1.07% | 1.78 | 1.75% |
| 2025-10-17 | 6.68 | 6.71 | 6.51 | 6.54 | -2.10% | 2.64 | 2.60% |
| 2025-10-16 | 6.78 | 6.78 | 6.66 | 6.68 | -2.05% | 2.52 | 2.45% |
| 2025-10-15 | 6.73 | 6.82 | 6.66 | 6.82 | +1.34% | 2.61 | 2.52% |
| 2025-10-14 | 6.88 | 6.91 | 6.68 | 6.73 | -1.75% | 4.11 | 3.96% |
| 2025-10-13 | 6.68 | 6.88 | 6.67 | 6.85 | -2.97% | 4.93 | 4.74% |
| 2025-10-10 | 7.21 | 7.27 | 7.06 | 7.06 | -2.62% | 5.25 | 4.80% |
| 2025-10-09 | 7.30 | 7.33 | 7.25 | 7.25 | -0.68% | 4.68 | 4.19% |
| 2025-09-30 | 7.32 | 7.43 | 7.28 | 7.30 | 0.00% | 3.60 | 3.21% |
| 2025-09-29 | 7.28 | 7.36 | 7.17 | 7.30 | -0.14% | 4.19 | 3.75% |
| 2025-09-26 | 7.67 | 7.67 | 7.31 | 7.31 | -5.56% | 8.09 | 7.08% |
| 2025-09-25 | 7.78 | 7.96 | 7.70 | 7.74 | -1.15% | 7.47 | 6.25% |
| 2025-09-24 | 7.80 | 7.89 | 7.60 | 7.83 | -0.89% | 9.00 | 7.61% |
| 2025-09-23 | 8.16 | 8.17 | 7.67 | 7.90 | -3.07% | 12.12 | 10.05% |
| 2025-09-22 | 7.79 | 8.16 | 7.78 | 8.15 | +4.89% | 17.52 | 14.30% |
| 2025-09-19 | 7.64 | 7.90 | 7.57 | 7.77 | +1.97% | 10.10 | 8.48% |
| 2025-09-18 | 7.90 | 7.99 | 7.50 | 7.62 | -3.42% | 11.95 | 10.00% |