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
2026-05-21	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%
2026-04-27	18.38	18.66	0.29	1.58%	18.23	18.83	159102	29482	1.17%
2026-04-24	18.33	18.37	-0.10	-0.54%	18.05	18.79	162234	29960	1.19%
2026-04-23	18.29	18.47	0.17	0.93%	18.23	18.84	175457	32507	1.29%
2026-04-22	18.05	18.30	0.12	0.66%	17.85	18.49	141941	25722	1.04%
2026-04-21	18.24	18.18	-0.14	-0.76%	17.91	18.29	143667	26044	1.06%
2026-04-20	17.86	18.32	0.55	3.10%	17.81	18.59	250571	45650	1.84%
2026-04-17	17.66	17.77	0.02	0.11%	17.52	17.99	127821	22635	0.94%
2026-04-16	17.41	17.75	0.35	2.01%	17.38	17.95	229830	40741	1.69%
2026-04-15	16.68	17.40	1.04	6.36%	16.60	17.95	391328	67538	2.88%
2026-04-14	16.93	16.36	-0.40	-2.39%	16.25	17.00	186495	30667	1.37%
2026-04-13	16.80	16.76	-0.12	-0.71%	16.65	16.92	71232	11968	0.52%
2026-04-10	16.78	16.88	0.25	1.50%	16.73	17.08	95742	16255	0.70%
2026-04-09	16.85	16.63	-0.40	-2.35%	16.61	16.87	72699	12141	0.53%
2026-04-08	16.68	17.03	0.78	4.80%	16.59	17.06	118451	19966	0.87%
2026-04-07	16.18	16.25	0.14	0.87%	16.05	16.41	67076	10876	0.49%
2026-04-03	16.49	16.11	-0.22	-1.35%	16.06	16.54	65376	10596	0.48%
2026-04-02	16.87	16.33	-0.54	-3.20%	16.29	16.87	84460	13929	0.62%
2026-04-01	16.86	16.87	0.32	1.93%	16.72	16.95	74764	12599	0.55%
2026-03-31	16.84	16.55	-0.29	-1.72%	16.51	17.10	107978	18151	0.79%
2026-03-30	16.69	16.84	-0.14	-0.82%	16.44	16.90	103246	17236	0.76%
2026-03-27	16.70	16.98	-0.01	-0.06%	16.60	17.25	74018	12560	0.54%
2026-03-26	17.40	16.99	-0.45	-2.58%	16.89	17.55	92572	15867	0.68%
2026-03-25	17.38	17.44	0.01	0.06%	17.16	17.72	168846	29433	1.24%
2026-03-24	16.55	17.43	1.14	7.00%	16.05	17.79	302175	51116	2.22%
2026-03-23	17.59	16.29	-1.35	-7.65%	16.13	17.59	198056	33127	1.46%
2026-03-20	18.01	17.64	-0.33	-1.84%	17.64	18.25	78824	14134	0.58%
2026-03-19	18.35	17.97	-0.59	-3.18%	17.91	18.40	105301	19072	0.77%
2026-03-18	18.50	18.56	0.25	1.37%	18.27	18.58	84374	15575	0.62%
2026-03-17	18.91	18.31	-0.60	-3.17%	18.28	19.07	135861	25245	1.00%
2026-03-16	19.23	18.91	-0.32	-1.66%	18.74	19.30	72173	13641	0.53%
2026-03-13	19.46	19.23	-0.24	-1.23%	19.11	19.65	78169	15138	0.57%
2026-03-12	19.39	19.47	0.08	0.41%	19.31	19.60	70945	13817	0.52%
2026-03-11	19.47	19.39	-0.07	-0.36%	19.27	19.51	52649	10208	0.39%
2026-03-10	19.15	19.46	0.49	2.58%	19.15	19.52	86254	16663	0.63%
2026-03-09	19.00	18.97	-0.38	-1.96%	18.50	19.13	132995	24987	0.98%
2026-03-06	19.26	19.35	0.09	0.47%	19.21	19.43	66476	12836	0.49%
2026-03-05	19.53	19.26	0.04	0.21%	19.19	19.76	102823	20005	0.76%
2026-03-04	19.29	19.22	-0.08	-0.41%	19.11	19.51	93323	18029	0.69%
2026-03-03	20.75	19.30	-1.31	-6.36%	19.27	21.05	230430	45931	1.69%
2026-03-02	21.24	20.61	-0.97	-4.49%	20.55	21.25	205803	42810	1.51%
2026-02-27	21.32	21.58	0.31	1.46%	21.10	21.74	108896	23427	0.80%
2026-02-26	21.36	21.27	-0.07	-0.33%	21.17	21.45	86709	18437	0.64%
2026-02-25	21.84	21.34	-0.43	-1.98%	21.30	21.85	140686	30234	1.03%
2026-02-24	21.98	21.77	0.51	2.40%	21.45	22.19	206934	45264	1.52%
2026-02-13	21.23	21.26	-0.05	-0.23%	21.15	21.69	87765	18821	0.65%
2026-02-12	21.01	21.31	0.23	1.09%	20.91	21.77	100959	21534	0.74%
2026-02-11	21.28	21.08	-0.18	-0.85%	21.07	21.44	78169	16594	0.57%