普天科技(002544)股票行情
普天科技(002544)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 22.92 | 22.81 | -0.21 | -0.91% | 22.56 | 23.28 | 130183 | 29770.80 | 1.92% |
| 2025-07-31 | 22.75 | 23.02 | 0.30 | 1.32% | 22.74 | 23.68 | 199778 | 46504.62 | 2.94% |
| 2025-07-30 | 22.95 | 22.72 | -0.32 | -1.39% | 22.41 | 23.16 | 101344 | 23026.71 | 1.49% |
| 2025-07-29 | 23.31 | 23.04 | 0.03 | 0.13% | 22.83 | 23.67 | 110369 | 25586.37 | 1.63% |
| 2025-07-28 | 22.33 | 23.01 | 0.70 | 3.14% | 22.17 | 23.40 | 145468 | 33361.47 | 2.14% |
| 2025-07-25 | 22.53 | 22.31 | -0.23 | -1.02% | 22.18 | 22.56 | 63327 | 14138.42 | 0.93% |
| 2025-07-24 | 22.38 | 22.54 | 0.17 | 0.76% | 22.32 | 22.57 | 60629 | 13601.08 | 0.89% |
| 2025-07-23 | 22.56 | 22.37 | -0.20 | -0.89% | 22.27 | 22.62 | 73396 | 16459.77 | 1.08% |
| 2025-07-22 | 22.74 | 22.57 | -0.31 | -1.35% | 22.40 | 23.10 | 89892 | 20395.83 | 1.32% |
| 2025-07-21 | 22.81 | 22.88 | -0.04 | -0.17% | 22.50 | 23.02 | 92283 | 21005.45 | 1.36% |
| 2025-07-18 | 23.13 | 22.92 | -0.21 | -0.91% | 22.81 | 23.13 | 58484 | 13414.74 | 0.86% |
| 2025-07-17 | 22.29 | 23.13 | 0.95 | 4.28% | 22.22 | 23.25 | 131623 | 30046.32 | 1.94% |
| 2025-07-16 | 22.16 | 22.18 | 0.07 | 0.32% | 22.09 | 22.46 | 57565 | 12822.81 | 0.85% |
| 2025-07-15 | 22.21 | 22.11 | -0.29 | -1.29% | 21.98 | 22.46 | 82122 | 18186.06 | 1.21% |
| 2025-07-14 | 22.56 | 22.40 | -0.26 | -1.15% | 22.33 | 22.61 | 52107 | 11683.70 | 0.77% |
| 2025-07-11 | 22.59 | 22.66 | 0.11 | 0.49% | 22.38 | 22.82 | 61144 | 13835.93 | 0.90% |
| 2025-07-10 | 22.61 | 22.55 | -0.14 | -0.62% | 22.35 | 22.69 | 64588 | 14525.02 | 0.95% |
| 2025-07-09 | 23.19 | 22.70 | -0.30 | -1.30% | 22.65 | 23.19 | 70678 | 16134.98 | 1.04% |
| 2025-07-08 | 22.84 | 23.00 | 0.23 | 1.01% | 22.72 | 23.12 | 67037 | 15411.78 | 0.99% |
| 2025-07-07 | 22.83 | 22.77 | -0.14 | -0.61% | 22.57 | 22.93 | 56148 | 12782.42 | 0.83% |
| 2025-07-04 | 22.94 | 22.91 | -0.09 | -0.39% | 22.75 | 23.27 | 78046 | 17932.04 | 1.15% |
| 2025-07-03 | 22.90 | 23.00 | 0.00 | 0.00% | 22.80 | 23.60 | 85527 | 19785.66 | 1.26% |
| 2025-07-02 | 23.00 | 23.00 | -0.10 | -0.43% | 22.64 | 23.29 | 110708 | 25387.68 | 1.63% |
| 2025-07-01 | 23.65 | 23.10 | -0.35 | -1.49% | 22.95 | 23.70 | 104489 | 24212.80 | 1.54% |
| 2025-06-30 | 23.68 | 23.45 | 0.07 | 0.30% | 23.37 | 23.88 | 107679 | 25339.70 | 1.59% |
| 2025-06-27 | 23.28 | 23.38 | 0.04 | 0.17% | 23.22 | 23.48 | 100978 | 23592.00 | 1.49% |
| 2025-06-26 | 22.95 | 23.34 | 0.59 | 2.59% | 22.95 | 24.18 | 223773 | 52698.80 | 3.30% |
| 2025-06-25 | 22.33 | 22.75 | 0.42 | 1.88% | 22.30 | 22.77 | 111592 | 25256.77 | 1.64% |
| 2025-06-24 | 21.75 | 22.33 | 0.59 | 2.71% | 21.66 | 22.35 | 77145 | 17041.15 | 1.14% |
| 2025-06-23 | 21.37 | 21.74 | 0.33 | 1.54% | 21.20 | 21.95 | 81685 | 17650.61 | 1.20% |
| 2025-06-20 | 22.00 | 21.41 | -0.66 | -2.99% | 21.24 | 22.00 | 118706 | 25515.77 | 1.75% |
| 2025-06-19 | 22.43 | 22.07 | -0.36 | -1.60% | 21.85 | 22.53 | 106875 | 23699.96 | 1.57% |
| 2025-06-18 | 22.50 | 22.43 | -0.22 | -0.97% | 22.18 | 22.61 | 66707 | 14947.67 | 0.98% |
| 2025-06-17 | 22.66 | 22.65 | -0.03 | -0.13% | 22.35 | 22.74 | 70719 | 15941.92 | 1.04% |
| 2025-06-16 | 22.44 | 22.68 | 0.14 | 0.62% | 22.43 | 22.77 | 65354 | 14799.57 | 0.96% |
| 2025-06-13 | 22.55 | 22.54 | -0.01 | -0.04% | 22.29 | 22.62 | 105490 | 23692.84 | 1.55% |
| 2025-06-12 | 22.58 | 22.55 | -0.20 | -0.88% | 22.47 | 22.74 | 70936 | 16015.39 | 1.05% |
| 2025-06-11 | 22.83 | 22.75 | -0.20 | -0.87% | 22.48 | 23.05 | 97223 | 22125.08 | 1.43% |
| 2025-06-10 | 23.35 | 22.95 | -0.40 | -1.71% | 22.74 | 23.65 | 172019 | 39768.82 | 2.53% |
| 2025-06-09 | 23.60 | 23.35 | 0.10 | 0.43% | 23.11 | 23.90 | 133339 | 31349.92 | 1.96% |
| 2025-06-06 | 23.41 | 23.25 | -0.16 | -0.68% | 23.16 | 23.89 | 160870 | 37661.18 | 2.37% |
| 2025-06-05 | 22.46 | 23.41 | 1.00 | 4.46% | 22.34 | 23.58 | 218718 | 50573.46 | 3.22% |
| 2025-06-04 | 22.49 | 22.41 | -0.16 | -0.71% | 22.28 | 22.86 | 88307 | 19833.91 | 1.30% |
| 2025-06-03 | 22.50 | 22.57 | 0.12 | 0.53% | 22.35 | 23.07 | 122990 | 27868.67 | 1.81% |
| 2025-05-30 | 22.13 | 22.45 | 0.44 | 2.00% | 21.81 | 22.86 | 175382 | 39384.70 | 2.58% |
| 2025-05-29 | 22.09 | 22.01 | -0.12 | -0.54% | 21.91 | 22.43 | 106122 | 23481.67 | 1.56% |
| 2025-05-28 | 22.26 | 22.13 | 0.00 | 0.00% | 22.05 | 22.41 | 81508 | 18100.25 | 1.20% |
| 2025-05-27 | 22.04 | 22.13 | 0.04 | 0.18% | 21.88 | 22.33 | 80896 | 17874.22 | 1.19% |
| 2025-05-26 | 21.61 | 22.09 | 0.49 | 2.27% | 21.60 | 22.16 | 73345 | 16081.10 | 1.08% |
| 2025-05-23 | 22.18 | 21.60 | -0.51 | -2.31% | 21.59 | 22.45 | 139241 | 30673.55 | 2.05% |
| 2025-05-22 | 22.10 | 22.11 | 0.02 | 0.09% | 21.82 | 22.37 | 106902 | 23697.22 | 1.58% |
| 2025-05-21 | 22.27 | 22.09 | -0.11 | -0.50% | 22.00 | 22.67 | 112581 | 25018.48 | 1.66% |
| 2025-05-20 | 22.31 | 22.20 | -0.09 | -0.40% | 22.10 | 22.47 | 89894 | 19974.98 | 1.32% |
| 2025-05-19 | 22.72 | 22.29 | -0.46 | -2.02% | 22.18 | 22.89 | 166382 | 37360.80 | 2.45% |
| 2025-05-16 | 22.60 | 22.75 | 0.17 | 0.75% | 22.40 | 23.35 | 198226 | 45208.77 | 2.92% |
| 2025-05-15 | 24.00 | 22.58 | -0.74 | -3.17% | 22.39 | 24.24 | 239944 | 54780.53 | 3.54% |
| 2025-05-14 | 24.00 | 23.32 | -0.54 | -2.26% | 22.78 | 24.08 | 259687 | 60340.08 | 3.83% |
| 2025-05-13 | 24.82 | 23.86 | -1.20 | -4.79% | 23.77 | 25.14 | 254459 | 61665.59 | 3.75% |
| 2025-05-12 | 23.81 | 25.06 | 1.46 | 6.19% | 23.70 | 25.79 | 361837 | 90043.98 | 5.33% |
| 2025-05-09 | 24.80 | 23.60 | 0.12 | 0.51% | 22.89 | 25.00 | 319050 | 75792.67 | 4.70% |
| 2025-05-08 | 23.05 | 23.48 | 0.45 | 1.95% | 22.80 | 23.68 | 173322 | 40409.06 | 2.55% |
| 2025-05-07 | 23.00 | 23.03 | 0.41 | 1.81% | 22.65 | 23.82 | 279470 | 64743.96 | 4.12% |
| 2025-05-06 | 20.68 | 22.62 | 2.06 | 10.02% | 20.67 | 22.62 | 169517 | 37089.20 | 2.50% |
| 2025-04-30 | 20.30 | 20.56 | 0.21 | 1.03% | 20.29 | 20.94 | 52615 | 10875.30 | 0.78% |
| 2025-04-29 | 20.17 | 20.35 | 0.37 | 1.85% | 19.89 | 20.41 | 50000 | 10087.85 | 0.74% |
| 2025-04-28 | 20.35 | 19.98 | -0.42 | -2.06% | 19.84 | 20.49 | 61441 | 12315.18 | 0.91% |
| 2025-04-25 | 20.15 | 20.40 | 0.19 | 0.94% | 20.14 | 20.66 | 51531 | 10536.04 | 0.76% |
| 2025-04-24 | 20.71 | 20.21 | -0.45 | -2.18% | 20.06 | 20.82 | 58641 | 11890.33 | 0.86% |
| 2025-04-23 | 20.63 | 20.66 | 0.07 | 0.34% | 20.56 | 20.98 | 46668 | 9669.99 | 0.69% |
| 2025-04-22 | 20.60 | 20.59 | -0.01 | -0.05% | 20.41 | 20.85 | 53977 | 11099.84 | 0.79% |
| 2025-04-21 | 19.96 | 20.60 | 0.65 | 3.26% | 19.85 | 20.84 | 73423 | 14994.13 | 1.08% |
| 2025-04-18 | 20.06 | 19.95 | -0.03 | -0.15% | 19.63 | 20.07 | 43854 | 8703.42 | 0.65% |
| 2025-04-17 | 19.88 | 19.98 | 0.09 | 0.45% | 19.71 | 20.28 | 69348 | 13883.81 | 1.02% |
| 2025-04-16 | 20.17 | 19.89 | -0.29 | -1.44% | 19.58 | 20.24 | 86742 | 17281.41 | 1.28% |
| 2025-04-15 | 20.56 | 20.18 | -0.45 | -2.18% | 20.12 | 20.67 | 60057 | 12182.43 | 0.88% |
| 2025-04-14 | 20.60 | 20.63 | 0.26 | 1.28% | 20.40 | 20.99 | 73212 | 15141.07 | 1.08% |
| 2025-04-11 | 20.20 | 20.37 | 0.07 | 0.34% | 20.10 | 20.80 | 84477 | 17284.85 | 1.24% |
| 2025-04-10 | 20.50 | 20.30 | 0.02 | 0.10% | 20.20 | 20.98 | 94016 | 19360.94 | 1.38% |
| 2025-04-09 | 19.50 | 20.28 | 0.62 | 3.15% | 18.89 | 20.40 | 114340 | 22646.23 | 1.68% |
| 2025-04-08 | 19.58 | 19.66 | 0.08 | 0.41% | 19.05 | 20.04 | 143847 | 28107.91 | 2.12% |
深证大盘股票行情在线 K线走势图
