奋达科技(002681)股票行情
奋达科技(002681)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 |
|---|
| 2025-04-30 | 7.00 | 7.14 | 0.18 | 2.59% | 7.00 | 7.19 | 820769 | 58356.72 | 5.32% |
| 2025-04-29 | 6.94 | 6.96 | 0.01 | 0.14% | 6.85 | 7.04 | 477089 | 33342.39 | 3.09% |
| 2025-04-28 | 7.06 | 6.95 | -0.12 | -1.70% | 6.91 | 7.06 | 501856 | 34936.41 | 3.25% |
| 2025-04-25 | 7.05 | 7.07 | 0.02 | 0.28% | 7.00 | 7.23 | 716866 | 50922.59 | 4.64% |
| 2025-04-24 | 7.26 | 7.05 | -0.15 | -2.08% | 7.01 | 7.26 | 1019148 | 72474.95 | 6.60% |
| 2025-04-23 | 6.90 | 7.20 | 0.34 | 4.96% | 6.90 | 7.26 | 1361102 | 96541.96 | 8.82% |
| 2025-04-22 | 6.94 | 6.86 | -0.09 | -1.29% | 6.85 | 6.99 | 558648 | 38587.66 | 3.62% |
| 2025-04-21 | 6.74 | 6.95 | 0.21 | 3.12% | 6.64 | 6.97 | 625650 | 42925.15 | 4.05% |
| 2025-04-18 | 6.67 | 6.74 | 0.07 | 1.05% | 6.61 | 6.75 | 429420 | 28706.79 | 2.78% |
| 2025-04-17 | 6.74 | 6.67 | -0.07 | -1.04% | 6.67 | 6.84 | 480718 | 32445.02 | 3.11% |
| 2025-04-16 | 6.83 | 6.74 | -0.16 | -2.32% | 6.64 | 6.89 | 557532 | 37722.12 | 3.61% |
| 2025-04-15 | 6.90 | 6.90 | -0.04 | -0.58% | 6.80 | 7.03 | 637691 | 43877.45 | 4.13% |
| 2025-04-14 | 6.97 | 6.94 | 0.24 | 3.58% | 6.87 | 7.07 | 1026794 | 71479.57 | 6.65% |
| 2025-04-11 | 6.51 | 6.70 | 0.04 | 0.60% | 6.50 | 6.81 | 935519 | 62603.77 | 6.06% |
| 2025-04-10 | 6.61 | 6.66 | 0.28 | 4.39% | 6.58 | 6.81 | 1216722 | 81362.44 | 7.88% |
| 2025-04-09 | 6.06 | 6.38 | 0.32 | 5.28% | 5.53 | 6.46 | 1361891 | 82993.92 | 8.82% |
| 2025-04-08 | 6.10 | 6.06 | -0.45 | -6.91% | 5.86 | 6.44 | 1410470 | 85261.30 | 9.14% |
| 2025-04-07 | 6.55 | 6.51 | -0.72 | -9.96% | 6.51 | 6.75 | 403266 | 26442.33 | 2.61% |
| 2025-04-03 | 7.40 | 7.23 | -0.27 | -3.60% | 7.18 | 7.52 | 739251 | 54134.64 | 4.79% |
| 2025-04-02 | 7.38 | 7.50 | 0.08 | 1.08% | 7.37 | 7.56 | 604644 | 45319.72 | 3.92% |
| 2025-04-01 | 7.62 | 7.42 | -0.12 | -1.59% | 7.41 | 7.68 | 694337 | 52190.46 | 4.50% |
| 2025-03-31 | 7.86 | 7.54 | -0.33 | -4.19% | 7.33 | 7.86 | 1106680 | 82899.33 | 7.17% |
| 2025-03-28 | 8.02 | 7.87 | -0.20 | -2.48% | 7.85 | 8.09 | 936264 | 74330.31 | 6.07% |
| 2025-03-27 | 8.34 | 8.07 | -0.40 | -4.72% | 8.07 | 8.47 | 1633201 | 133407.33 | 10.58% |
| 2025-03-26 | 8.28 | 8.47 | 0.01 | 0.12% | 8.28 | 8.87 | 1650843 | 141589.05 | 10.70% |
| 2025-03-25 | 9.12 | 8.46 | -0.67 | -7.34% | 8.45 | 9.15 | 2958429 | 261238.98 | 19.17% |
| 2025-03-24 | 8.70 | 9.13 | 0.83 | 10.00% | 8.61 | 9.13 | 3488732 | 315887.94 | 22.60% |
| 2025-03-21 | 8.65 | 8.30 | -0.55 | -6.21% | 8.25 | 8.65 | 1489567 | 125875.37 | 9.65% |
| 2025-03-20 | 9.18 | 8.85 | -0.33 | -3.59% | 8.82 | 9.25 | 1989810 | 179681.16 | 12.89% |
| 2025-03-19 | 8.85 | 9.18 | 0.28 | 3.15% | 8.58 | 9.63 | 2555592 | 231085.34 | 16.56% |
| 2025-03-18 | 8.99 | 8.90 | -0.05 | -0.56% | 8.81 | 9.14 | 1256528 | 112154.53 | 8.14% |
| 2025-03-17 | 8.85 | 8.95 | 0.15 | 1.70% | 8.64 | 9.03 | 1567178 | 138964.67 | 10.15% |
| 2025-03-14 | 8.81 | 8.80 | -0.18 | -2.00% | 8.33 | 8.98 | 1939188 | 167917.31 | 12.56% |
| 2025-03-13 | 8.70 | 8.98 | 0.23 | 2.63% | 8.69 | 9.23 | 2490226 | 223109.22 | 16.13% |
| 2025-03-12 | 8.60 | 8.75 | 0.15 | 1.74% | 8.55 | 8.84 | 1463324 | 127376.34 | 9.48% |
| 2025-03-11 | 8.40 | 8.60 | 0.02 | 0.23% | 8.33 | 8.66 | 1057942 | 90399.52 | 6.85% |
| 2025-03-10 | 8.32 | 8.58 | 0.20 | 2.39% | 8.23 | 8.62 | 1315718 | 111243.57 | 8.52% |
| 2025-03-07 | 8.35 | 8.38 | -0.10 | -1.18% | 8.28 | 8.66 | 1276762 | 107886.58 | 8.27% |
| 2025-03-06 | 8.35 | 8.48 | 0.20 | 2.42% | 8.35 | 8.58 | 1434364 | 121261.51 | 9.29% |
| 2025-03-05 | 8.12 | 8.28 | 0.12 | 1.47% | 8.05 | 8.35 | 1258873 | 103185.05 | 8.16% |
| 2025-03-04 | 7.80 | 8.16 | 0.29 | 3.68% | 7.75 | 8.22 | 1329504 | 107759.34 | 8.61% |
| 2025-03-03 | 8.10 | 7.87 | -0.23 | -2.84% | 7.80 | 8.16 | 1310713 | 103919.02 | 8.49% |
| 2025-02-28 | 8.88 | 8.10 | -0.86 | -9.60% | 8.06 | 8.88 | 2110128 | 176680.92 | 13.67% |
| 2025-02-27 | 9.24 | 8.96 | -0.28 | -3.03% | 8.81 | 9.24 | 1967200 | 176525.11 | 12.75% |
| 2025-02-26 | 8.93 | 9.24 | 0.35 | 3.94% | 8.88 | 9.28 | 2878452 | 263642.06 | 18.65% |
| 2025-02-25 | 8.74 | 8.89 | -0.06 | -0.67% | 8.60 | 9.10 | 1803317 | 160833.81 | 11.68% |
| 2025-02-24 | 9.08 | 8.95 | -0.09 | -1.00% | 8.77 | 9.20 | 2105482 | 189133.20 | 13.64% |
| 2025-02-21 | 9.01 | 9.04 | -0.13 | -1.42% | 8.81 | 9.14 | 2903377 | 260752.95 | 18.81% |
| 2025-02-20 | 9.02 | 9.17 | 0.02 | 0.22% | 8.85 | 9.57 | 4045268 | 369625.69 | 26.21% |
| 2025-02-19 | 8.80 | 9.15 | 0.46 | 5.29% | 8.55 | 9.30 | 4882466 | 440712.75 | 31.63% |
| 2025-02-18 | 8.99 | 8.69 | 0.26 | 3.08% | 8.53 | 9.24 | 6121013 | 545308.19 | 39.66% |
| 2025-02-17 | 7.70 | 8.43 | 0.77 | 10.05% | 7.70 | 8.43 | 3063302 | 253584.17 | 19.85% |
| 2025-02-14 | 7.76 | 7.66 | -0.15 | -1.92% | 7.60 | 7.85 | 1394862 | 107309.03 | 9.04% |
| 2025-02-13 | 8.04 | 7.81 | -0.30 | -3.70% | 7.73 | 8.10 | 2019920 | 159747.50 | 13.09% |
| 2025-02-12 | 7.93 | 8.11 | 0.18 | 2.27% | 7.76 | 8.35 | 2317109 | 186673.66 | 15.01% |
| 2025-02-11 | 7.84 | 7.93 | 0.09 | 1.15% | 7.78 | 8.13 | 2706137 | 215703.58 | 17.53% |
| 2025-02-10 | 7.74 | 7.84 | 0.03 | 0.38% | 7.63 | 7.88 | 2498520 | 193300.64 | 16.19% |
| 2025-02-07 | 7.62 | 7.81 | 0.20 | 2.63% | 7.50 | 7.99 | 3244231 | 251861.33 | 21.02% |
| 2025-02-06 | 7.20 | 7.61 | 0.34 | 4.68% | 7.10 | 7.66 | 2868886 | 214631.41 | 18.59% |
| 2025-02-05 | 6.82 | 7.27 | 0.58 | 8.67% | 6.82 | 7.36 | 2415796 | 173034.66 | 15.65% |
| 2025-01-27 | 7.11 | 6.69 | -0.42 | -5.91% | 6.69 | 7.11 | 1341314 | 91432.50 | 8.69% |
| 2025-01-24 | 6.99 | 7.11 | 0.06 | 0.85% | 6.96 | 7.16 | 1332030 | 94159.89 | 8.63% |
| 2025-01-23 | 7.34 | 7.05 | -0.20 | -2.76% | 7.05 | 7.47 | 1557120 | 113266.19 | 10.09% |
| 2025-01-22 | 7.32 | 7.25 | -0.22 | -2.95% | 7.21 | 7.41 | 1369105 | 99801.66 | 8.87% |
| 2025-01-21 | 7.51 | 7.47 | -0.04 | -0.53% | 7.22 | 7.69 | 2455610 | 182564.69 | 15.91% |
| 2025-01-20 | 7.11 | 7.51 | 0.47 | 6.68% | 6.90 | 7.60 | 3071337 | 224294.50 | 20.75% |
| 2025-01-17 | 6.85 | 7.04 | 0.14 | 2.03% | 6.79 | 7.25 | 2026823 | 143769.02 | 13.69% |
| 2025-01-16 | 7.06 | 6.90 | -0.21 | -2.95% | 6.79 | 7.24 | 2200983 | 154022.94 | 14.87% |
| 2025-01-15 | 7.31 | 7.11 | -0.18 | -2.47% | 6.98 | 7.45 | 2563768 | 183414.78 | 17.32% |
| 2025-01-14 | 6.60 | 7.29 | 0.49 | 7.21% | 6.57 | 7.38 | 3218510 | 225852.92 | 21.74% |
| 2025-01-13 | 6.30 | 6.80 | 0.50 | 7.94% | 6.14 | 6.90 | 2829999 | 186936.84 | 19.12% |
| 2025-01-10 | 6.43 | 6.30 | -0.25 | -3.82% | 6.30 | 6.85 | 2803596 | 184338.61 | 18.94% |
| 2025-01-09 | 6.20 | 6.55 | 0.39 | 6.33% | 6.19 | 6.65 | 2813960 | 180203.86 | 19.01% |
| 2025-01-08 | 6.00 | 6.16 | 0.17 | 2.84% | 5.77 | 6.29 | 2148369 | 130125.85 | 14.51% |
| 2025-01-07 | 5.70 | 5.99 | 0.32 | 5.64% | 5.68 | 6.03 | 1499205 | 88662.84 | 10.13% |
| 2025-01-06 | 5.79 | 5.67 | -0.20 | -3.41% | 5.62 | 5.81 | 937213 | 53483.39 | 6.33% |
| 2025-01-03 | 6.31 | 5.87 | -0.33 | -5.32% | 5.83 | 6.34 | 1215316 | 72939.14 | 8.21% |
| 2025-01-02 | 6.21 | 6.20 | -0.04 | -0.64% | 6.10 | 6.38 | 1122350 | 70139.98 | 7.58% |
| 2024-12-31 | 6.62 | 6.24 | -0.37 | -5.60% | 6.24 | 6.67 | 1196317 | 76415.78 | 8.08% |
| 2024-12-30 | 6.75 | 6.61 | -0.16 | -2.36% | 6.52 | 6.79 | 1005608 | 66577.72 | 6.79% |
深证大盘股票行情在线 K线走势图
