奔图科技 (002180) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-06	19.69	19.69	1.79	10.00%	19.69	19.69	112996	22248	0.83%
2026-08-05	17.06	17.90	0.77	4.50%	16.95	18.00	230590	40200	1.70%
2026-08-04	17.11	17.13	0.03	0.18%	16.65	17.25	152499	25784	1.12%
2026-08-03	16.93	17.10	0.08	0.47%	16.90	17.38	131235	22523	0.96%
2026-07-31	16.51	17.02	0.82	5.06%	16.50	17.25	233786	39693	1.72%
2026-07-30	16.61	16.20	-0.59	-3.51%	15.88	16.62	159026	25709	1.17%
2026-07-29	16.63	16.79	0.10	0.60%	16.63	16.98	99506	16699	0.73%
2026-07-28	16.99	16.69	-0.55	-3.19%	16.59	17.18	116267	19644	0.85%
2026-07-27	16.41	17.24	0.85	5.19%	16.30	17.28	198840	33495	1.46%
2026-07-24	16.33	16.39	-0.23	-1.38%	16.25	16.78	111149	18272	0.82%
2026-07-23	16.92	16.62	-0.42	-2.46%	16.13	16.92	231613	38150	1.70%
2026-07-22	16.96	17.04	0.10	0.59%	16.61	17.30	222192	37824	1.63%
2026-07-21	16.47	16.94	0.44	2.67%	16.22	16.97	264670	44181	1.95%
2026-07-20	16.08	16.50	0.42	2.61%	15.84	16.69	299110	48763	2.20%
2026-07-17	16.27	16.08	-0.17	-1.05%	16.06	17.11	323006	53714	2.37%
2026-07-16	15.53	16.25	0.44	2.78%	15.49	16.57	217487	35432	1.60%
2026-07-15	15.41	15.81	0.59	3.88%	15.03	15.85	195328	30447	1.44%
2026-07-14	15.67	15.22	-0.58	-3.67%	14.78	16.13	247190	37846	1.82%
2026-07-13	16.35	15.80	-0.74	-4.47%	15.80	16.50	199702	32072	1.47%
2026-07-10	16.25	16.54	0.29	1.78%	16.11	17.00	243325	40600	1.79%
2026-07-09	15.93	16.25	0.35	2.20%	15.78	16.33	203017	32678	1.49%
2026-07-08	16.46	15.90	-0.69	-4.16%	15.60	16.57	264496	42330	1.94%
2026-07-07	16.47	16.59	0.12	0.73%	16.15	17.60	423734	71762	3.12%
2026-07-06	16.46	16.47	0.10	0.61%	16.27	16.88	254330	42157	1.87%
2026-07-03	16.38	16.37	0.01	0.06%	16.23	17.04	297266	49198	2.19%
2026-07-02	16.05	16.36	0.11	0.68%	15.71	16.77	377065	61529	2.77%
2026-07-01	16.45	16.25	-0.11	-0.67%	16.12	16.82	330729	54398	2.43%
2026-06-30	16.17	16.36	0.35	2.19%	15.94	16.58	529833	86418	3.90%
2026-06-29	14.71	16.01	1.46	10.03%	14.51	16.01	740954	114907	5.45%
2026-06-26	13.20	14.55	1.32	9.98%	12.80	14.55	364876	50647	2.68%
2026-06-25	14.00	13.23	-0.85	-6.04%	13.13	14.20	302996	40774	2.23%
2026-06-24	14.46	14.08	-0.38	-2.63%	14.00	14.54	166359	23538	1.22%
2026-06-23	14.45	14.46	-0.04	-0.28%	14.24	14.75	185990	26899	1.37%
2026-06-22	14.11	14.50	0.38	2.69%	13.82	14.83	303820	43637	2.23%
2026-06-18	14.53	14.12	-0.25	-1.74%	14.12	15.18	194767	28095	1.43%
2026-06-17	13.86	14.37	0.42	3.01%	13.65	14.72	301465	43239	2.22%
2026-06-16	14.20	13.95	-0.39	-2.72%	13.90	14.43	203275	28515	1.49%
2026-06-15	13.95	14.34	0.39	2.80%	13.73	14.52	238564	33914	1.75%
2026-06-12	14.45	13.95	-0.47	-3.26%	13.78	14.63	248590	35088	1.83%
2026-06-11	14.30	14.42	-0.06	-0.41%	13.77	14.75	243689	34657	1.79%
2026-06-10	15.03	14.48	-0.75	-4.92%	14.32	15.15	177869	26060	1.31%
2026-06-09	15.91	15.23	-0.67	-4.21%	15.12	15.98	183274	28094	1.35%
2026-06-08	14.89	15.90	0.67	4.40%	14.80	16.00	304200	47455	2.24%
2026-06-05	15.49	15.23	-0.34	-2.18%	15.10	15.71	165693	25426	1.22%
2026-06-04	15.68	15.57	-0.28	-1.77%	15.25	15.77	185230	28712	1.36%
2026-06-03	15.80	15.85	-0.10	-0.63%	15.55	16.32	205193	32665	1.51%
2026-06-02	15.58	15.95	0.58	3.77%	15.58	16.78	345877	55967	2.54%
2026-06-01	15.80	15.37	-0.51	-3.21%	15.33	15.99	187032	29159	1.37%
2026-05-29	16.50	15.88	-0.61	-3.70%	15.66	16.60	232968	37322	1.71%
2026-05-28	16.42	16.49	-0.01	-0.06%	16.36	16.80	137998	22854	1.01%
2026-05-27	17.12	16.50	-0.60	-3.51%	16.37	17.54	171947	28906	1.26%
2026-05-26	17.27	17.10	-0.17	-0.98%	16.90	17.68	156122	26949	1.15%
2026-05-25	17.72	17.27	-0.40	-2.26%	17.11	17.74	117656	20331	0.86%
2026-05-22	17.20	17.67	0.52	3.03%	16.95	17.78	128237	22358	0.94%
2026-05-21	17.74	17.15	-0.50	-2.83%	17.11	18.12	158451	28072	1.16%
2026-05-20	18.05	17.65	-0.40	-2.22%	17.58	18.12	95449	16902	0.70%
2026-05-19	18.15	18.05	-0.01	-0.06%	17.74	18.28	102157	18357	0.75%
2026-05-18	17.40	18.06	0.47	2.67%	17.40	18.64	225307	40590	1.66%
2026-05-15	18.09	17.59	-0.46	-2.55%	17.48	18.15	149005	26426	1.10%
2026-05-14	18.20	18.05	-0.12	-0.66%	18.01	18.73	162156	29781	1.19%
2026-05-13	18.45	18.17	-0.28	-1.52%	17.90	18.46	170213	30810	1.25%
2026-05-12	18.87	18.45	-0.38	-2.02%	18.40	19.13	177925	33479	1.31%
2026-05-11	18.41	18.83	0.43	2.34%	18.41	19.19	161186	30354	1.18%
2026-05-08	18.33	18.40	-0.10	-0.54%	18.14	18.59	157465	28850	1.16%
2026-05-07	18.93	18.50	-0.40	-2.12%	17.98	18.99	238130	43834	1.75%
2026-05-06	19.12	18.90	-0.26	-1.36%	18.76	19.29	182264	34631	1.34%
2026-04-30	18.74	19.16	0.34	1.81%	18.63	19.49	270099	51651	1.99%
2026-04-29	18.33	18.82	0.32	1.73%	18.33	18.99	192342	35997	1.41%
2026-04-28	18.50	18.50	-0.16	-0.86%	18.39	18.96	157830	29434	1.16%