奔图科技（002180）历史行情

以下为奔图科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	16.140	16.830	16.870	15.740	0.690	4.275%	1,505.54万	2.46亿	1.094%
2026-10-07	16.240	16.140	16.470	16.120	-0.120	-0.738%	467.75万	0.76亿	0.340%
2026-10-06	16.240	16.140	16.470	16.120	-0.120	-0.738%	467.75万	0.76亿	0.340%
2026-10-05	16.240	16.140	16.470	16.120	-0.120	-0.738%	467.75万	0.76亿	0.340%
2026-10-02	16.240	16.140	16.470	16.120	-0.120	-0.738%	467.75万	0.76亿	0.340%
2026-10-01	16.240	16.140	16.470	16.120	-0.120	-0.738%	467.75万	0.76亿	0.340%
2026-09-30	16.240	16.140	16.470	16.120	-0.120	-0.738%	4.68万	0.00亿	0.000%
2026-09-29	16.110	16.260	16.390	16.000	0.190	1.182%	7.42万	0.00亿	0.000%
2026-09-28	16.660	16.070	16.660	16.020	-0.590	-3.541%	9.38万	0.00亿	0.000%
2026-09-27	17.040	16.660	17.110	16.470	-0.470	-2.744%	1,205.71万	2.01亿	0.876%
2026-09-24	17.040	16.660	17.110	16.470	-0.470	-2.744%	12.06万	0.00亿	0.000%
2026-09-23	17.600	17.130	17.670	17.080	-0.590	-3.330%	12.49万	0.00亿	0.000%
2026-09-22	17.500	17.720	18.130	17.480	0.270	1.547%	22.73万	0.00亿	0.000%
2026-09-21	16.870	17.450	17.680	16.710	1.360	8.452%	32.18万	0.00亿	0.000%
2026-09-18	16.180	16.090	16.270	16.030	0.050	0.312%	6.64万	0.00亿	0.000%
2026-09-17	16.250	16.040	16.390	16.030	-0.280	-1.716%	5.29万	0.00亿	0.000%
2026-09-16	16.180	16.320	16.380	16.000	0.130	0.803%	5.80万	0.00亿	0.000%
2026-09-15	16.350	16.190	16.490	16.180	-0.100	-0.614%	8.39万	0.00亿	0.000%
2026-09-14	16.260	16.290	16.520	16.210	0.020	0.123%	4.20万	0.00亿	0.000%
2026-09-11	16.450	16.270	16.650	16.260	-0.390	-2.341%	6.46万	0.00亿	0.000%
2026-09-10	16.560	16.660	16.670	16.320	0.010	0.060%	8.49万	0.00亿	0.000%
2026-09-09	16.780	16.650	16.800	16.520	-0.070	-0.419%	6.45万	0.00亿	0.000%
2026-09-08	16.680	16.720	16.980	16.490	0.020	0.120%	7.80万	0.00亿	0.000%
2026-09-07	16.830	16.700	16.910	16.510	-0.070	-0.417%	8.80万	0.00亿	0.000%
2026-09-04	16.890	16.770	17.250	16.720	-0.110	-0.652%	8.84万	0.00亿	0.000%
2026-09-03	17.190	16.880	17.290	16.880	-0.300	-1.746%	6.56万	0.00亿	0.000%
2026-09-02	17.160	17.180	17.270	16.880	-0.100	-0.579%	8.00万	0.00亿	0.000%
2026-09-01	17.180	17.280	17.770	17.030	0.130	0.758%	7.63万	0.00亿	0.000%
2026-08-31	16.880	17.150	17.190	16.770	0.080	0.469%	6.27万	0.00亿	0.000%
2026-08-28	17.340	17.070	17.490	17.050	-0.340	-1.953%	7.11万	0.00亿	0.000%
2026-08-27	17.050	17.410	17.600	16.970	0.600	3.569%	11.87万	0.00亿	0.000%
2026-08-26	17.020	16.810	17.090	16.760	-0.290	-1.696%	6.88万	0.00亿	0.000%
2026-08-25	16.510	17.100	17.170	16.430	0.350	2.090%	7.57万	0.00亿	0.000%
2026-08-24	17.650	16.750	17.670	16.730	-0.950	-5.367%	10.94万	0.00亿	0.000%
2026-08-21	17.750	17.700	17.750	17.000	-0.120	-0.673%	13.16万	0.00亿	0.000%
2026-08-20	17.670	17.820	17.890	17.470	0.120	0.678%	11.14万	0.00亿	0.000%
2026-08-19	18.400	17.700	18.550	17.410	-1.150	-6.101%	23.54万	0.00亿	0.000%
2026-08-18	18.290	18.850	19.000	18.000	0.760	4.201%	27.72万	0.00亿	0.000%
2026-08-17	17.880	18.090	18.380	17.660	0.080	0.444%	21.72万	0.00亿	0.000%
2026-08-14	17.600	18.010	18.270	17.350	0.310	1.751%	21.33万	0.00亿	0.000%
2026-08-13	17.850	17.700	18.000	17.500	-0.180	-1.007%	21.02万	0.00亿	0.000%
2026-08-12	17.810	17.880	18.100	17.780	-0.030	-0.168%	17.64万	0.00亿	0.000%
2026-08-11	18.230	17.910	18.400	17.820	-0.790	-4.225%	31.17万	0.00亿	0.000%
2026-08-10	18.500	18.700	19.270	17.880	-0.100	-0.532%	39.79万	0.00亿	0.000%
2026-08-07	20.010	18.800	20.600	18.600	-0.890	-4.520%	60.21万	0.00亿	0.000%
2026-08-06	19.690	19.690	19.690	19.690	1.790	10.000%	11.30万	0.00亿	0.000%
2026-08-05	17.060	17.900	18.000	16.950	0.770	4.495%	23.06万	0.00亿	0.000%
2026-08-04	17.110	17.130	17.250	16.650	0.030	0.175%	15.25万	0.00亿	0.000%
2026-08-03	16.930	17.100	17.380	16.900	0.080	0.470%	13.12万	0.00亿	0.000%
2026-07-31	16.510	17.020	17.250	16.500	0.820	5.062%	23.38万	0.00亿	0.000%
2026-07-30	16.610	16.200	16.620	15.880	-0.590	-3.514%	15.90万	0.00亿	0.000%
2026-07-29	16.630	16.790	16.980	16.630	0.100	0.599%	9.95万	0.00亿	0.000%
2026-07-28	16.990	16.690	17.180	16.590	-0.550	-3.190%	11.63万	0.00亿	0.000%
2026-07-27	16.410	17.240	17.280	16.300	0.850	5.186%	19.88万	0.00亿	0.000%
2026-07-24	16.330	16.390	16.780	16.250	-0.230	-1.384%	11.11万	0.00亿	0.000%
2026-07-23	16.920	16.620	16.920	16.130	-0.420	-2.465%	23.16万	0.00亿	0.000%
2026-07-22	16.960	17.040	17.300	16.610	0.100	0.590%	22.22万	0.00亿	0.000%
2026-07-21	16.470	16.940	16.970	16.220	0.440	2.667%	26.47万	0.00亿	0.000%
2026-07-20	16.080	16.500	16.690	15.840	0.420	2.612%	29.91万	0.00亿	0.000%
2026-07-17	16.270	16.080	17.110	16.060	-0.170	-1.046%	32.30万	0.00亿	0.000%
2026-07-16	15.530	16.250	16.570	15.490	0.440	2.783%	21.75万	0.00亿	0.000%
2026-07-15	15.410	15.810	15.850	15.030	0.590	3.876%	19.53万	0.00亿	0.000%
2026-07-14	15.670	15.220	16.130	14.780	-0.580	-3.671%	24.72万	0.00亿	0.000%
2026-07-13	16.350	15.800	16.500	15.800	-0.740	-4.474%	19.97万	0.00亿	0.000%
2026-07-10	16.250	16.540	17.000	16.110	0.290	1.785%	24.33万	0.00亿	0.000%
2026-07-09	15.930	16.250	16.330	15.780	0.350	2.201%	20.30万	0.00亿	0.000%
2026-07-08	16.460	15.900	16.570	15.600	-0.690	-4.159%	26.45万	0.00亿	0.000%
2026-07-07	16.470	16.590	17.600	16.150	0.120	0.729%	42.37万	0.00亿	0.000%
2026-07-06	16.460	16.470	16.880	16.270	0.100	0.611%	25.43万	0.00亿	0.000%
2026-07-03	16.380	16.370	17.040	16.230	0.010	0.061%	29.73万	0.00亿	0.000%
2026-07-02	16.050	16.360	16.770	15.710	0.110	0.677%	37.71万	0.00亿	0.000%
2026-07-01	16.450	16.250	16.820	16.120	-0.110	-0.672%	33.07万	0.00亿	0.000%
2026-06-30	16.170	16.360	16.580	15.940	0.350	2.186%	52.98万	0.00亿	0.000%
2026-06-29	14.710	16.010	16.010	14.510	1.460	10.034%	74.10万	0.00亿	0.000%
2026-06-26	13.200	14.550	14.550	12.800	1.320	9.977%	36.49万	0.00亿	0.000%
2026-06-25	14.000	13.230	14.200	13.130	-0.850	-6.037%	30.30万	0.00亿	0.000%
2026-06-24	14.460	14.080	14.540	14.000	-0.380	-2.628%	16.64万	0.00亿	0.000%
2026-06-23	14.450	14.460	14.750	14.240	-0.040	-0.276%	18.60万	0.00亿	0.000%
2026-06-22	14.110	14.500	14.830	13.820	0.380	2.691%	30.38万	0.00亿	0.000%
2026-06-18	14.530	14.120	15.180	14.120	-0.250	-1.740%	19.48万	0.00亿	0.000%
2026-06-17	13.860	14.370	14.720	13.650	0.420	3.011%	30.15万	0.00亿	0.000%
2026-06-16	14.200	13.950	14.430	13.900	-0.390	-2.720%	20.33万	0.00亿	0.000%
2026-06-15	13.950	14.340	14.520	13.730	0.390	2.796%	23.86万	0.00亿	0.000%
2026-06-12	14.450	13.950	14.630	13.780	-0.470	-3.259%	24.86万	0.00亿	0.000%
2026-06-11	14.300	14.420	14.750	13.770	-0.060	-0.414%	24.37万	0.00亿	0.000%
2026-06-10	15.030	14.480	15.150	14.320	-0.750	-4.924%	17.79万	0.00亿	0.000%
2026-06-09	15.910	15.230	15.980	15.120	-0.670	-4.214%	18.33万	0.00亿	0.000%
2026-06-08	14.890	15.900	16.000	14.800	0.670	4.399%	30.42万	0.00亿	0.000%
2026-06-05	15.490	15.230	15.710	15.100	-0.340	-2.184%	16.57万	0.00亿	0.000%
2026-06-04	15.680	15.570	15.770	15.250	-0.280	-1.767%	18.52万	0.00亿	0.000%
2026-06-03	15.800	15.850	16.320	15.550	-0.100	-0.627%	20.52万	0.00亿	0.000%
2026-06-02	15.580	15.950	16.780	15.580	0.580	3.774%	34.59万	0.00亿	0.000%
2026-06-01	15.800	15.370	15.990	15.330	-0.510	-3.212%	18.70万	0.00亿	0.000%
2026-05-29	16.500	15.880	16.600	15.660	-0.610	-3.699%	23.30万	0.00亿	0.000%
2026-05-28	16.420	16.490	16.800	16.360	-0.010	-0.061%	13.80万	0.00亿	0.000%
2026-05-27	17.120	16.500	17.540	16.370	-0.600	-3.509%	17.19万	0.00亿	0.000%
2026-05-26	17.270	17.100	17.680	16.900	-0.170	-0.984%	15.61万	0.00亿	0.000%
2026-05-25	17.720	17.270	17.740	17.110	-0.400	-2.264%	11.77万	0.00亿	0.000%
2026-05-22	17.200	17.670	17.780	16.950	0.520	3.032%	12.82万	0.00亿	0.000%
2026-05-21	17.740	17.150	18.120	17.110	-0.500	-2.833%	15.85万	0.00亿	0.000%
2026-05-20	18.050	17.650	18.120	17.580	-0.400	-2.216%	9.54万	0.00亿	0.000%
2026-05-19	18.150	18.050	18.280	17.740	-0.010	-0.055%	10.22万	0.00亿	0.000%
2026-05-18	17.400	18.060	18.640	17.400	0.470	2.672%	22.53万	0.00亿	0.000%
2026-05-15	18.090	17.590	18.150	17.480	-0.460	-2.548%	14.90万	0.00亿	0.000%
2026-05-14	18.200	18.050	18.730	18.010	-0.120	-0.660%	16.22万	0.00亿	0.000%
2026-05-13	18.450	18.170	18.460	17.900	-0.280	-1.518%	17.02万	0.00亿	0.000%
2026-05-12	18.870	18.450	19.130	18.400	-0.380	-2.018%	17.79万	0.00亿	0.000%
2026-05-11	18.410	18.830	19.190	18.410	0.430	2.337%	16.12万	0.00亿	0.000%
2026-05-08	18.330	18.400	18.590	18.140	-0.100	-0.541%	15.75万	0.00亿	0.000%
2026-05-07	18.930	18.500	18.990	17.980	-0.400	-2.116%	23.81万	0.00亿	0.000%
2026-05-06	19.120	18.900	19.290	18.760	-0.260	-1.357%	18.23万	0.00亿	0.000%
2026-04-30	18.740	19.160	19.490	18.630	0.340	1.807%	27.01万	0.00亿	0.000%
2026-04-29	18.330	18.820	18.990	18.330	0.320	1.730%	19.23万	0.00亿	0.000%
2026-04-28	18.500	18.500	18.960	18.390	-0.160	-0.857%	15.78万	0.00亿	0.000%
2026-04-27	18.380	18.660	18.830	18.230	0.290	1.579%	15.91万	0.00亿	0.000%
2026-04-24	18.330	18.370	18.790	18.050	-0.100	-0.541%	16.22万	0.00亿	0.000%
2026-04-23	18.290	18.470	18.840	18.230	0.170	0.929%	17.55万	0.00亿	0.000%
2026-04-22	18.050	18.300	18.490	17.850	0.120	0.660%	14.19万	0.00亿	0.000%
2026-04-21	18.240	18.180	18.290	17.910	-0.140	-0.764%	14.37万	0.00亿	0.000%
2026-04-20	17.860	18.320	18.590	17.810	0.550	3.095%	25.06万	0.00亿	0.000%
2026-04-17	17.660	17.770	17.990	17.520	0.020	0.113%	12.78万	0.00亿	0.000%
2026-04-16	17.410	17.750	17.950	17.380	0.350	2.011%	22.98万	0.00亿	0.000%
2026-04-15	16.680	17.400	17.950	16.600	1.040	6.357%	39.13万	0.00亿	0.000%
2026-04-14	16.930	16.360	17.000	16.250	-0.400	-2.387%	18.65万	0.00亿	0.000%
2026-04-13	16.800	16.760	16.920	16.650	-0.120	-0.711%	7.12万	0.00亿	0.000%
2026-04-10	16.780	16.880	17.080	16.730	0.000	0.000%	9.57万	0.00亿	0.000%
2026-04-09	16.850	16.630	16.870	16.610	0.000	0.000%	7.27万	0.00亿	0.000%
2026-04-08	16.680	17.030	17.060	16.590	0.000	0.000%	11.85万	0.00亿	0.000%
2026-04-07	16.180	16.250	16.410	16.050	0.000	0.000%	6.71万	0.00亿	0.000%
2026-04-03	16.490	16.110	16.540	16.060	0.000	0.000%	6.54万	0.00亿	0.000%
2026-04-02	16.870	16.330	16.870	16.290	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-01	16.860	16.870	16.950	16.720	0.000	0.000%	7.48万	0.00亿	0.000%