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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 7.77 | 7.94 | 7.71 | 7.89 | +0.90% | 11.50 | 9.56% |
| 2025-09-16 | 7.59 | 7.85 | 7.47 | 7.82 | +1.69% | 11.46 | 9.77% |
| 2025-09-15 | 7.66 | 7.74 | 7.54 | 7.69 | +0.39% | 6.46 | 5.50% |
| 2025-09-12 | 7.56 | 7.79 | 7.52 | 7.66 | +0.92% | 10.08 | 8.56% |
| 2025-09-11 | 7.39 | 7.60 | 7.30 | 7.59 | +1.34% | 7.39 | 6.44% |
| 2025-09-10 | 7.44 | 7.53 | 7.26 | 7.49 | +0.54% | 7.01 | 6.18% |
| 2025-09-09 | 7.68 | 7.70 | 7.44 | 7.45 | -3.25% | 6.77 | 5.85% |
| 2025-09-08 | 7.51 | 7.77 | 7.48 | 7.70 | +1.45% | 8.37 | 7.16% |
| 2025-09-05 | 7.63 | 7.69 | 7.40 | 7.59 | +1.20% | 7.51 | 6.50% |
| 2025-09-04 | 7.36 | 7.66 | 7.31 | 7.50 | +1.76% | 9.08 | 7.95% |
| 2025-09-03 | 7.83 | 7.89 | 7.30 | 7.37 | -4.78% | 9.99 | 8.66% |
| 2025-09-02 | 8.09 | 8.09 | 7.70 | 7.74 | -4.33% | 11.33 | 9.46% |
| 2025-09-01 | 7.85 | 8.09 | 7.67 | 8.09 | +2.80% | 15.32 | 12.72% |
| 2025-08-29 | 8.18 | 8.18 | 7.80 | 7.87 | -4.95% | 17.53 | 14.37% |
| 2025-08-28 | 7.95 | 8.50 | 7.85 | 8.28 | +3.63% | 28.32 | 22.57% |
| 2025-08-27 | 8.03 | 8.58 | 7.98 | 7.99 | +1.14% | 41.13 | 32.87% |
| 2025-08-26 | 7.11 | 7.90 | 7.05 | 7.90 | +10.03% | 22.10 | 19.04% |
| 2025-08-25 | 7.18 | 7.28 | 7.04 | 7.18 | +0.42% | 10.82 | 9.90% |
| 2025-08-22 | 7.08 | 7.19 | 7.06 | 7.15 | -0.28% | 7.74 | 7.10% |
| 2025-08-21 | 7.28 | 7.34 | 7.13 | 7.17 | -1.38% | 8.90 | 8.06% |