奋达科技（002681）历史行情
以下为奋达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 | 4.460 | 4.360 | 4.500 | 4.330 | -0.080 | -1.802% | 2,740.10万 | 1.20亿 | 1.743% |
| 2026-10-07 | 4.490 | 4.440 | 4.530 | 4.440 | -0.050 | -1.114% | 1,826.52万 | 0.82亿 | 1.162% |
| 2026-10-06 | 4.490 | 4.440 | 4.530 | 4.440 | -0.050 | -1.114% | 1,826.52万 | 0.82亿 | 1.162% |
| 2026-10-05 | 4.490 | 4.440 | 4.530 | 4.440 | -0.050 | -1.114% | 1,826.52万 | 0.82亿 | 1.162% |
| 2026-10-02 | 4.490 | 4.440 | 4.530 | 4.440 | -0.050 | -1.114% | 1,826.52万 | 0.82亿 | 1.162% |
| 2026-10-01 | 4.490 | 4.440 | 4.530 | 4.440 | -0.050 | -1.114% | 1,826.52万 | 0.82亿 | 1.162% |
| 2026-09-30 | 4.490 | 4.440 | 4.530 | 4.440 | -0.050 | -1.114% | 18.27万 | 0.00亿 | 0.000% |
| 2026-09-29 | 4.400 | 4.490 | 4.520 | 4.380 | 0.070 | 1.584% | 22.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.470 | 4.420 | 4.510 | 4.390 | -0.070 | -1.559% | 31.44万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.530 | 4.490 | 4.580 | 4.470 | -0.040 | -0.883% | 2,468.34万 | 1.11亿 | 1.570% |
| 2026-09-24 | 4.530 | 4.490 | 4.580 | 4.470 | -0.040 | -0.883% | 24.68万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.700 | 4.530 | 4.710 | 4.520 | -0.160 | -3.412% | 34.43万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.660 | 4.690 | 4.880 | 4.640 | 0.060 | 1.296% | 60.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.620 | 4.630 | 4.650 | 4.590 | 0.030 | 0.652% | 29.95万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.590 | 4.600 | 4.620 | 4.550 | 0.030 | 0.656% | 27.44万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.500 | 4.570 | 4.590 | 4.480 | 0.040 | 0.883% | 32.78万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.480 | 4.530 | 4.570 | 4.450 | 0.020 | 0.443% | 25.96万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.640 | 4.510 | 4.690 | 4.500 | -0.130 | -2.802% | 28.12万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.550 | 4.640 | 4.650 | 4.520 | 0.060 | 1.310% | 32.12万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.580 | 4.580 | 4.630 | 4.460 | -0.050 | -1.080% | 40.10万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.730 | 4.630 | 4.740 | 4.610 | -0.120 | -2.526% | 33.86万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.860 | 4.750 | 4.900 | 4.700 | -0.130 | -2.664% | 32.93万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.880 | 4.880 | 4.930 | 4.840 | -0.020 | -0.408% | 32.54万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.950 | 4.900 | 4.990 | 4.890 | -0.060 | -1.210% | 40.12万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.040 | 4.960 | 5.100 | 4.920 | -0.080 | -1.587% | 44.97万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.190 | 5.040 | 5.240 | 5.020 | -0.120 | -2.326% | 55.22万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.200 | 5.160 | 5.220 | 5.070 | -0.010 | -0.193% | 63.95万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.060 | 5.170 | 5.190 | 4.990 | 0.120 | 2.376% | 102.49万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.800 | 5.050 | 5.100 | 4.700 | 0.370 | 7.906% | 117.87万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.590 | 4.680 | 4.760 | 4.580 | 0.090 | 1.961% | 41.11万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.490 | 4.590 | 4.620 | 4.490 | 0.070 | 1.549% | 28.85万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.440 | 4.520 | 4.550 | 4.430 | 0.070 | 1.573% | 28.99万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.300 | 4.450 | 4.470 | 4.290 | 0.110 | 2.535% | 29.17万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.440 | 4.340 | 4.450 | 4.280 | -0.090 | -2.032% | 25.01万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.360 | 4.430 | 4.450 | 4.300 | 0.050 | 1.142% | 26.65万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.350 | 4.380 | 4.410 | 4.310 | 0.050 | 1.155% | 23.16万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.470 | 4.330 | 4.510 | 4.320 | -0.180 | -3.991% | 44.89万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.550 | 4.510 | 4.570 | 4.430 | -0.060 | -1.313% | 30.45万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.500 | 4.570 | 4.580 | 4.440 | 0.080 | 1.782% | 29.62万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.570 | 4.490 | 4.600 | 4.470 | -0.090 | -1.965% | 29.38万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.650 | 4.580 | 4.670 | 4.570 | -0.050 | -1.080% | 35.07万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.590 | 4.630 | 4.670 | 4.570 | 0.040 | 0.871% | 33.20万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.580 | 4.590 | 4.640 | 4.510 | -0.010 | -0.217% | 34.97万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.570 | 4.600 | 4.620 | 4.460 | 0.030 | 0.656% | 37.95万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.680 | 4.570 | 4.700 | 4.520 | -0.110 | -2.350% | 46.02万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.710 | 4.680 | 4.760 | 4.620 | -0.070 | -1.474% | 38.58万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.700 | 4.750 | 4.780 | 4.660 | 0.030 | 0.636% | 57.04万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.840 | 4.720 | 4.850 | 4.630 | -0.040 | -0.840% | 90.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.400 | 4.760 | 4.760 | 4.320 | 0.430 | 9.931% | 67.51万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.300 | 4.330 | 4.430 | 4.300 | 0.080 | 1.882% | 45.00万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.320 | 4.250 | 4.410 | 4.220 | -0.130 | -2.968% | 40.62万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.170 | 4.380 | 4.410 | 4.170 | 0.210 | 5.036% | 63.77万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.110 | 4.170 | 4.220 | 4.110 | -0.020 | -0.477% | 29.59万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.040 | 4.190 | 4.190 | 3.980 | 0.110 | 2.696% | 45.18万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.300 | 4.080 | 4.300 | 4.070 | -0.280 | -6.422% | 64.37万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.400 | 4.360 | 4.430 | 4.220 | -0.050 | -1.134% | 68.26万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.610 | 4.410 | 4.670 | 4.390 | -0.240 | -5.161% | 59.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.540 | 4.650 | 4.690 | 4.480 | 0.090 | 1.974% | 43.12万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.670 | 4.560 | 4.740 | 4.470 | -0.100 | -2.146% | 49.15万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.860 | 4.660 | 4.970 | 4.640 | -0.260 | -5.285% | 54.54万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.860 | 4.920 | 5.010 | 4.810 | 0.050 | 1.027% | 60.42万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.870 | 4.870 | 4.900 | 4.750 | 0.040 | 0.828% | 45.51万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.950 | 4.830 | 5.000 | 4.790 | -0.070 | -1.429% | 61.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.050 | 4.900 | 5.260 | 4.890 | -0.080 | -1.606% | 117.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 4.570 | 4.980 | 4.980 | 4.550 | 0.450 | 9.934% | 84.52万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.220 | 4.530 | 4.590 | 4.200 | 0.290 | 6.840% | 70.21万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.380 | 4.240 | 4.400 | 4.240 | -0.160 | -3.636% | 27.09万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.410 | 4.400 | 4.460 | 4.330 | -0.030 | -0.677% | 26.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.660 | 4.430 | 4.710 | 4.420 | -0.290 | -6.144% | 56.10万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.580 | 4.720 | 4.820 | 4.480 | 0.180 | 3.965% | 60.79万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.490 | 4.540 | 4.680 | 4.470 | 0.030 | 0.665% | 41.40万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.480 | 4.510 | 4.570 | 4.420 | 0.040 | 0.895% | 35.46万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.430 | 4.470 | 4.530 | 4.410 | 0.020 | 0.449% | 27.75万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.590 | 4.450 | 4.640 | 4.410 | -0.200 | -4.301% | 46.83万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.700 | 4.650 | 4.970 | 4.540 | -0.100 | -2.105% | 52.27万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.030 | 4.750 | 5.030 | 4.730 | -0.300 | -5.941% | 64.39万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.860 | 5.050 | 5.150 | 4.800 | 0.210 | 4.339% | 91.84万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.740 | 4.840 | 4.960 | 4.680 | 0.080 | 1.681% | 47.20万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.940 | 4.760 | 4.960 | 4.660 | -0.210 | -4.225% | 56.65万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.860 | 4.970 | 5.030 | 4.670 | 0.100 | 2.053% | 59.16万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.950 | 4.870 | 5.260 | 4.850 | -0.100 | -2.012% | 58.67万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.820 | 4.970 | 5.040 | 4.700 | 0.130 | 2.686% | 56.38万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.810 | 4.840 | 4.930 | 4.790 | 0.040 | 0.833% | 42.96万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.930 | 4.800 | 5.100 | 4.750 | -0.040 | -0.826% | 57.55万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.030 | 4.840 | 5.050 | 4.780 | -0.200 | -3.968% | 45.18万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.150 | 5.040 | 5.290 | 4.950 | -0.160 | -3.077% | 52.72万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.340 | 5.200 | 5.370 | 5.150 | -0.130 | -2.439% | 69.25万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.140 | 5.330 | 5.520 | 5.120 | 0.160 | 3.095% | 122.25万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.900 | 5.170 | 5.390 | 4.490 | 0.270 | 5.510% | 149.94万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.870 | 4.900 | 5.070 | 4.820 | -0.110 | -2.196% | 76.68万 | 0.00亿 | 0.000% |
| 2026-06-03 | 5.560 | 5.010 | 5.590 | 5.010 | -0.560 | -10.054% | 104.56万 | 0.00亿 | 0.000% |
| 2026-06-02 | 5.500 | 5.570 | 5.650 | 5.440 | 0.060 | 1.089% | 37.46万 | 0.00亿 | 0.000% |
| 2026-06-01 | 5.410 | 5.510 | 5.590 | 5.380 | 0.080 | 1.473% | 34.17万 | 0.00亿 | 0.000% |
| 2026-05-29 | 5.660 | 5.430 | 5.700 | 5.420 | -0.270 | -4.737% | 43.09万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.550 | 5.700 | 5.750 | 5.490 | 0.080 | 1.423% | 51.73万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.820 | 5.620 | 5.890 | 5.580 | -0.270 | -4.584% | 64.45万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.760 | 5.890 | 5.960 | 5.710 | 0.080 | 1.377% | 74.35万 | 0.00亿 | 0.000% |
| 2026-05-25 | 5.750 | 5.810 | 5.840 | 5.720 | -0.030 | -0.514% | 70.38万 | 0.00亿 | 0.000% |
| 2026-05-22 | 5.510 | 5.840 | 5.960 | 5.430 | 0.410 | 7.551% | 140.34万 | 0.00亿 | 0.000% |
| 2026-05-21 | 5.420 | 5.430 | 5.730 | 5.420 | 0.030 | 0.556% | 73.28万 | 0.00亿 | 0.000% |
| 2026-05-20 | 5.560 | 5.400 | 5.590 | 5.370 | -0.190 | -3.399% | 41.48万 | 0.00亿 | 0.000% |
| 2026-05-19 | 5.480 | 5.590 | 5.610 | 5.460 | 0.100 | 1.821% | 33.13万 | 0.00亿 | 0.000% |
| 2026-05-18 | 5.470 | 5.490 | 5.570 | 5.380 | -0.010 | -0.182% | 36.51万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.530 | 5.500 | 5.630 | 5.450 | -0.040 | -0.722% | 53.36万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.470 | 5.540 | 5.650 | 5.380 | 0.090 | 1.651% | 73.74万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.370 | 5.450 | 5.600 | 5.330 | 0.080 | 1.490% | 43.20万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.480 | 5.370 | 5.490 | 5.360 | -0.110 | -2.007% | 28.10万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.550 | 5.480 | 5.580 | 5.450 | -0.040 | -0.725% | 34.87万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.430 | 5.520 | 5.550 | 5.390 | 0.080 | 1.471% | 40.23万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.350 | 5.440 | 5.480 | 5.300 | 0.120 | 2.256% | 45.20万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.250 | 5.320 | 5.380 | 5.240 | 0.100 | 1.916% | 40.31万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.120 | 5.220 | 5.230 | 5.070 | 0.090 | 1.754% | 33.67万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.000 | 5.130 | 5.170 | 4.940 | 0.080 | 1.584% | 33.85万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.170 | 5.050 | 5.200 | 5.020 | -0.120 | -2.321% | 30.55万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.090 | 5.170 | 5.200 | 5.020 | 0.050 | 0.977% | 31.85万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.060 | 5.120 | 5.160 | 4.990 | 0.050 | 0.986% | 29.28万 | 0.00亿 | 0.000% |
| 2026-04-23 | 5.210 | 5.070 | 5.240 | 5.060 | -0.160 | -3.059% | 38.18万 | 0.00亿 | 0.000% |
| 2026-04-22 | 5.150 | 5.230 | 5.230 | 5.120 | 0.070 | 1.357% | 24.40万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.240 | 5.160 | 5.250 | 5.110 | -0.080 | -1.527% | 27.33万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.210 | 5.240 | 5.280 | 5.200 | 0.020 | 0.383% | 21.26万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.230 | 5.220 | 5.270 | 5.150 | -0.030 | -0.571% | 23.45万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.180 | 5.250 | 5.270 | 5.170 | 0.070 | 1.351% | 20.71万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.300 | 5.180 | 5.310 | 5.180 | -0.100 | -1.894% | 21.81万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.320 | 5.280 | 5.340 | 5.220 | 0.010 | 0.190% | 20.23万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.280 | 5.270 | 5.320 | 5.250 | -0.040 | -0.753% | 22.95万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.350 | 5.310 | 5.400 | 5.310 | 0.000 | 0.000% | 24.17万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.320 | 5.310 | 5.430 | 5.290 | 0.000 | 0.000% | 25.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.200 | 5.380 | 5.390 | 5.190 | 0.000 | 0.000% | 37.85万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.020 | 5.080 | 5.100 | 5.000 | 0.000 | 0.000% | 20.16万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.180 | 4.990 | 5.200 | 4.990 | 0.000 | 0.000% | 24.16万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.290 | 5.170 | 5.300 | 5.140 | 0.000 | 0.000% | 24.08万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.340 | 5.310 | 5.350 | 5.260 | 0.000 | 0.000% | 16.48万 | 0.00亿 | 0.000% |