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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 18.02 | 19.15 | 17.41 | 19.00 | +4.11% | 25.47 | 20.10% |
| 2025-08-19 | 18.25 | 18.25 | 17.01 | 18.25 | +10.01% | 20.91 | 16.68% |
| 2025-08-18 | 16.59 | 16.59 | 16.59 | 16.59 | +10.01% | 1.75 | 1.53% |
| 2025-08-15 | 13.70 | 15.08 | 13.68 | 15.08 | +9.99% | 9.62 | 9.62% |
| 2025-08-14 | 13.89 | 14.46 | 13.16 | 13.71 | +4.18% | 17.43 | 18.43% |
| 2025-08-13 | 13.16 | 13.16 | 12.71 | 13.16 | +10.03% | 8.30 | 9.16% |
| 2025-08-12 | 11.89 | 11.96 | 11.75 | 11.96 | +10.03% | 2.16 | 2.63% |
| 2025-08-11 | 9.91 | 10.87 | 9.86 | 10.87 | +10.02% | 3.56 | 4.91% |
| 2025-08-08 | 10.03 | 10.14 | 9.78 | 9.88 | -1.89% | 1.97 | 2.88% |
| 2025-08-07 | 10.43 | 10.47 | 10.07 | 10.07 | -3.45% | 2.35 | 3.36% |
| 2025-08-06 | 10.26 | 10.54 | 10.05 | 10.43 | +1.16% | 1.95 | 2.74% |
| 2025-08-05 | 10.40 | 10.48 | 10.23 | 10.31 | -0.87% | 1.57 | 2.21% |
| 2025-08-04 | 10.21 | 10.70 | 10.00 | 10.40 | +0.78% | 2.88 | 4.06% |
| 2025-08-01 | 10.40 | 10.54 | 10.17 | 10.32 | -0.77% | 1.74 | 2.45% |
| 2025-07-31 | 10.53 | 10.72 | 10.31 | 10.40 | -2.07% | 2.26 | 3.13% |
| 2025-07-30 | 10.98 | 11.03 | 10.58 | 10.62 | -3.37% | 2.24 | 3.04% |
| 2025-07-29 | 11.12 | 11.22 | 10.88 | 10.99 | -2.05% | 2.04 | 2.71% |
| 2025-07-28 | 11.54 | 11.58 | 10.84 | 11.22 | -2.77% | 3.57 | 4.69% |
| 2025-07-25 | 10.70 | 11.58 | 10.68 | 11.54 | +7.45% | 4.25 | 5.24% |
| 2025-07-24 | 10.68 | 10.80 | 10.59 | 10.74 | +0.09% | 1.54 | 1.99% |