普天科技 (002544) - 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
2026-03-20	27.55	25.97	-1.28	-4.70%	25.95	27.59	163733	43578	2.41%
2026-03-19	27.55	27.25	-0.81	-2.89%	27.16	27.93	133899	36821	1.97%
2026-03-18	27.52	28.06	1.18	4.39%	27.00	28.15	216127	59726	3.18%
2026-03-17	27.90	26.88	-0.65	-2.36%	26.88	28.38	109992	30243	1.62%
2026-03-16	27.85	27.53	-0.38	-1.36%	27.10	27.88	132714	36431	1.95%
2026-03-13	28.50	27.91	-0.74	-2.58%	27.84	28.76	107403	30310	1.58%
2026-03-12	29.50	28.65	-0.96	-3.24%	28.58	29.60	123404	35647	1.81%
2026-03-11	30.08	29.61	-0.36	-1.20%	29.56	30.26	89978	26834	1.32%
2026-03-10	29.69	29.97	0.49	1.66%	29.60	30.13	87525	26169	1.29%
2026-03-09	29.49	29.48	-0.50	-1.67%	28.70	29.66	114065	33270	1.68%
2026-03-06	29.01	29.98	0.74	2.53%	28.92	30.41	107818	32163	1.58%
2026-03-05	29.43	29.24	0.23	0.79%	28.91	29.65	92037	26934	1.35%
2026-03-04	28.39	29.01	0.05	0.17%	28.25	29.53	122310	35565	1.80%
2026-03-03	31.60	28.96	-2.70	-8.53%	28.91	31.82	246354	73772	3.62%
2026-03-02	31.36	31.66	-0.19	-0.60%	31.30	32.33	163896	52115	2.41%
2026-02-27	31.80	31.85	0.01	0.03%	31.52	32.22	150602	48014	2.21%
2026-02-26	31.47	31.84	0.34	1.08%	31.20	32.03	142667	45202	2.10%
2026-02-25	31.02	31.50	0.50	1.61%	30.83	31.59	102245	32021	1.50%
2026-02-24	30.99	31.00	0.35	1.14%	30.80	31.36	93915	29184	1.38%
2026-02-13	31.21	30.65	-0.76	-2.42%	30.60	31.53	135968	42128	2.00%
2026-02-12	31.26	31.41	0.14	0.45%	31.00	31.75	98249	30838	1.44%
2026-02-11	31.81	31.27	-0.51	-1.60%	31.25	32.29	116254	36914	1.71%
2026-02-10	32.00	31.78	-0.22	-0.69%	31.49	32.15	95475	30411	1.40%
2026-02-09	31.59	32.00	0.93	2.99%	31.50	32.15	129581	41312	1.90%
2026-02-06	31.15	31.07	-0.41	-1.30%	31.06	31.84	122817	38552	1.80%
2026-02-05	31.59	31.48	-0.60	-1.87%	31.17	32.19	131632	41585	1.93%
2026-02-04	32.14	32.08	-0.34	-1.05%	31.60	32.65	167095	53612	2.46%
2026-02-03	31.63	32.42	1.25	4.01%	31.30	32.42	190445	60921	2.80%
2026-02-02	32.10	31.17	-0.26	-0.83%	31.17	32.68	161769	51653	2.38%
2026-01-30	31.65	31.43	-0.45	-1.41%	31.00	32.23	150781	47401	2.22%
2026-01-29	31.88	31.88	-0.37	-1.15%	31.53	32.73	160394	51489	2.36%
2026-01-28	32.50	32.25	0.13	0.40%	31.81	32.98	173876	56121	2.56%
2026-01-27	32.01	32.12	-0.18	-0.56%	31.31	32.54	215961	68958	3.17%
2026-01-26	34.61	32.30	-2.08	-6.05%	32.00	34.61	360813	119559	5.30%
2026-01-23	32.50	34.38	2.17	6.74%	32.38	35.33	462491	157461	6.80%
2026-01-22	31.75	32.21	0.72	2.29%	31.60	32.57	225122	72439	3.31%
2026-01-21	31.55	31.49	-0.47	-1.47%	31.47	32.14	223392	70829	3.28%
2026-01-20	34.00	31.96	-1.79	-5.30%	31.50	34.28	359702	116118	5.29%
2026-01-19	33.51	33.75	-0.17	-0.50%	33.50	34.41	217403	73983	3.19%
2026-01-16	35.45	33.92	-1.37	-3.88%	33.88	35.75	344545	118759	5.06%
2026-01-15	35.22	35.29	-0.81	-2.24%	34.12	35.57	405335	141419	5.96%
2026-01-14	36.52	36.10	-0.68	-1.85%	35.07	37.50	624073	227109	9.17%
2026-01-13	39.90	36.78	-4.09	-10.01%	36.78	39.99	679691	254377	9.99%
2026-01-12	40.60	40.87	2.48	6.46%	39.53	42.05	676761	274335	9.95%
2026-01-09	38.04	38.39	-0.03	-0.08%	36.88	39.99	991707	382104	14.57%
2026-01-08	35.21	38.42	2.70	7.56%	34.61	39.28	810431	302604	11.91%
2026-01-07	35.79	35.72	-0.62	-1.71%	34.51	36.86	510572	180653	7.50%
2026-01-06	34.28	36.34	1.43	4.10%	34.03	37.00	561587	201425	8.25%
2026-01-05	34.80	34.91	0.42	1.22%	33.68	36.15	510203	177875	7.50%
2025-12-31	33.71	34.49	0.78	2.31%	33.55	34.89	434592	149392	6.39%
2025-12-30	33.01	33.71	0.18	0.54%	32.65	35.27	466775	157940	6.86%
2025-12-29	32.60	33.53	0.27	0.81%	32.33	34.10	380924	127726	5.60%
2025-12-26	32.35	33.26	0.76	2.34%	32.10	34.04	471920	155478	6.94%
2025-12-25	31.48	32.50	0.90	2.85%	31.31	32.91	368718	119319	5.42%
2025-12-24	30.92	31.60	0.29	0.93%	30.80	32.17	311577	98773	4.58%
2025-12-23	31.76	31.31	-0.44	-1.39%	30.89	32.25	332659	104474	4.89%
2025-12-22	32.91	31.75	-1.32	-3.99%	31.60	33.18	546471	175878	8.03%
2025-12-19	33.19	33.07	-0.13	-0.39%	32.50	33.97	467415	154504	6.87%
2025-12-18	30.81	33.20	1.99	6.38%	30.40	34.32	737719	241921	10.84%
2025-12-17	31.03	31.21	0.07	0.22%	29.47	31.83	521002	159456	7.66%
2025-12-16	32.04	31.14	-1.02	-3.17%	30.57	32.12	422371	131367	6.21%
2025-12-15	32.35	32.16	-0.34	-1.05%	32.08	33.30	483573	157972	7.11%
2025-12-12	33.09	32.50	-0.62	-1.87%	32.30	33.59	795091	260678	11.68%