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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.82 | 11.33 | 10.65 | 10.73 | -0.83% | 3.12 | 3.95% |
| 2025-07-22 | 11.03 | 11.05 | 10.70 | 10.82 | -2.35% | 2.44 | 3.11% |
| 2025-07-21 | 11.40 | 11.44 | 11.05 | 11.08 | -0.72% | 2.36 | 2.92% |
| 2025-07-18 | 11.37 | 11.54 | 11.07 | 11.16 | -1.33% | 1.74 | 2.15% |
| 2025-07-17 | 11.25 | 11.45 | 11.15 | 11.31 | +1.44% | 2.12 | 2.60% |
| 2025-07-16 | 11.28 | 11.66 | 11.11 | 11.15 | 0.00% | 2.71 | 3.32% |
| 2025-07-15 | 11.50 | 11.70 | 11.15 | 11.15 | -10.01% | 5.63 | 6.94% |
| 2025-07-14 | 11.67 | 12.42 | 11.67 | 12.39 | +5.90% | 3.74 | 4.26% |
| 2025-07-11 | 12.57 | 12.65 | 11.42 | 11.70 | -7.00% | 5.04 | 5.87% |
| 2025-07-10 | 12.88 | 12.99 | 12.45 | 12.58 | -0.87% | 3.23 | 3.52% |
| 2025-07-09 | 12.31 | 13.16 | 12.31 | 12.69 | +2.34% | 5.23 | 5.65% |
| 2025-07-08 | 12.40 | 12.70 | 12.20 | 12.40 | -0.16% | 6.34 | 7.06% |
| 2025-07-07 | 11.40 | 12.42 | 11.27 | 12.42 | +10.01% | 7.34 | 8.37% |
| 2025-07-04 | 11.29 | 11.43 | 11.04 | 11.29 | +0.71% | 2.30 | 2.83% |
| 2025-07-03 | 11.34 | 11.54 | 10.85 | 11.21 | -0.80% | 3.28 | 4.07% |
| 2025-07-02 | 11.20 | 11.79 | 11.20 | 11.30 | -0.26% | 5.56 | 6.71% |
| 2025-07-01 | 10.76 | 11.41 | 10.67 | 11.33 | +9.26% | 7.88 | 9.68% |
| 2025-06-30 | 9.44 | 10.37 | 9.44 | 10.37 | +9.97% | 2.23 | 3.09% |
| 2025-06-27 | 9.63 | 9.69 | 9.34 | 9.43 | -1.87% | 1.42 | 2.08% |
| 2025-06-26 | 9.85 | 9.98 | 9.55 | 9.61 | -2.44% | 1.70 | 2.41% |