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
2026-05-07	26.38	26.67	0.54	2.07%	26.10	26.92	138381	36671	2.03%
2026-05-06	25.75	26.13	0.61	2.39%	25.51	26.78	141798	37265	2.08%
2026-04-30	25.09	25.52	0.36	1.43%	24.95	25.80	112305	28458	1.65%
2026-04-29	24.51	25.16	0.33	1.33%	24.51	25.77	120046	30283	1.76%
2026-04-28	25.71	24.83	-0.89	-3.46%	24.61	25.71	153384	38380	2.25%
2026-04-27	25.62	25.72	-0.54	-2.06%	24.88	25.90	182863	46576	2.69%
2026-04-24	26.95	26.26	-0.91	-3.35%	26.22	27.25	123037	32537	1.81%
2026-04-23	27.54	27.17	-0.45	-1.63%	26.96	28.08	148746	40732	2.19%
2026-04-22	27.40	27.62	-0.19	-0.68%	27.20	27.77	120087	33044	1.76%
2026-04-21	27.85	27.81	0.18	0.65%	27.46	28.09	173022	48090	2.54%
2026-04-20	27.12	27.63	0.55	2.03%	26.98	27.79	148211	40797	2.18%
2026-04-17	26.91	27.08	0.14	0.52%	26.65	27.40	100746	27180	1.48%
2026-04-16	26.77	26.94	0.27	1.01%	26.50	26.97	110111	29458	1.62%
2026-04-15	26.89	26.67	-0.22	-0.82%	26.58	27.40	147222	39753	2.16%
2026-04-14	26.53	26.89	0.56	2.13%	26.44	27.18	151816	40607	2.23%
2026-04-13	26.00	26.33	0.19	0.73%	25.90	26.54	96093	25250	1.41%
2026-04-10	26.42	26.14	-0.17	-0.65%	26.14	26.71	104518	27588	1.54%
2026-04-09	26.20	26.31	-0.06	-0.23%	26.00	26.74	126587	33484	1.86%
2026-04-08	25.51	26.37	1.38	5.52%	25.50	26.40	144792	37675	2.13%
2026-04-07	24.77	24.99	0.44	1.79%	24.77	25.31	93768	23481	1.38%
2026-04-03	25.30	24.55	-0.53	-2.11%	24.42	25.38	79397	19679	1.17%
2026-04-02	25.77	25.08	-0.79	-3.05%	24.94	25.88	83059	21019	1.22%
2026-04-01	26.30	25.87	0.02	0.08%	25.66	26.37	100072	25923	1.47%
2026-03-31	25.56	25.85	0.29	1.13%	25.35	26.80	184937	48395	2.72%
2026-03-30	25.01	25.56	0.14	0.55%	24.64	25.57	139227	35009	2.05%
2026-03-27	24.98	25.42	0.07	0.28%	24.80	25.47	82332	20758	1.21%
2026-03-26	26.02	25.35	-0.41	-1.59%	25.18	26.10	102126	26071	1.50%
2026-03-25	25.88	25.76	0.09	0.35%	25.65	26.20	107587	27852	1.58%
2026-03-24	25.80	25.67	0.35	1.38%	24.91	25.96	128473	32602	1.89%
2026-03-23	25.50	25.32	-0.65	-2.50%	25.16	26.62	229480	59223	3.37%
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%