同洲电子 sz.002052
10.75
-0.56%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.90 | 11.23 | 10.66 | 10.75 | -0.56% | 1.25 | 1.66% |
| 2026-05-22 | 10.70 | 10.97 | 10.63 | 10.81 | +0.46% | 1.30 | 1.75% |
| 2026-05-21 | 11.36 | 11.50 | 10.65 | 10.76 | -4.78% | 1.94 | 2.55% |
| 2026-05-20 | 11.29 | 11.54 | 11.05 | 11.30 | -0.53% | 1.67 | 2.15% |
| 2026-05-19 | 11.20 | 11.39 | 11.00 | 11.36 | -0.35% | 1.75 | 2.25% |
| 2026-05-18 | 11.50 | 11.67 | 11.24 | 11.40 | -1.30% | 1.93 | 2.46% |
| 2026-05-15 | 11.65 | 11.87 | 11.46 | 11.55 | -0.60% | 2.10 | 2.62% |
| 2026-05-14 | 11.70 | 12.23 | 11.61 | 11.62 | -0.68% | 2.99 | 3.61% |
| 2026-05-13 | 11.82 | 11.99 | 11.61 | 11.70 | -1.93% | 2.55 | 3.16% |
| 2026-05-12 | 11.77 | 12.20 | 11.71 | 11.93 | +1.36% | 3.09 | 3.74% |
| 2026-05-11 | 11.62 | 11.88 | 11.48 | 11.77 | +1.64% | 3.46 | 4.28% |
| 2026-05-08 | 11.20 | 11.76 | 11.07 | 11.58 | +3.12% | 4.45 | 5.60% |
| 2026-05-07 | 11.71 | 11.78 | 10.92 | 11.23 | +1.17% | 6.80 | 8.67% |
| 2026-05-06 | 10.01 | 11.10 | 10.01 | 11.10 | +10.01% | 6.33 | 8.48% |
| 2026-04-30 | 9.09 | 10.17 | 8.90 | 10.09 | +6.21% | 4.41 | 6.80% |
| 2026-04-29 | 9.33 | 9.59 | 9.33 | 9.50 | +1.06% | 0.93 | 1.42% |
| 2026-04-28 | 9.67 | 9.73 | 9.33 | 9.40 | -3.79% | 1.32 | 2.03% |
| 2026-04-27 | 9.80 | 9.89 | 9.37 | 9.77 | -1.31% | 1.88 | 2.82% |
| 2026-04-24 | 10.05 | 10.09 | 9.77 | 9.90 | -1.59% | 1.09 | 1.61% |
| 2026-04-23 | 10.24 | 10.35 | 9.93 | 10.06 | -1.95% | 1.30 | 1.87% |