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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.58 | 9.92 | 9.54 | 9.85 | +2.18% | 2.06 | 2.92% |
| 2025-06-24 | 8.86 | 9.69 | 8.82 | 9.64 | +8.19% | 2.55 | 3.79% |
| 2025-06-23 | 9.16 | 9.30 | 8.70 | 8.91 | -2.73% | 2.28 | 3.55% |
| 2025-06-20 | 8.39 | 9.45 | 8.29 | 9.16 | +5.17% | 3.92 | 6.17% |
| 2025-06-19 | 9.97 | 10.14 | 8.71 | 8.71 | -10.02% | 3.13 | 4.77% |
| 2025-06-18 | 10.44 | 10.63 | 9.59 | 9.68 | -9.19% | 3.61 | 5.01% |
| 2025-06-17 | 11.26 | 11.26 | 10.48 | 10.66 | +4.10% | 4.25 | 5.43% |
| 2025-06-16 | 10.24 | 10.24 | 10.24 | 10.24 | nan% | nan | nan% |
| 2025-06-13 | 10.32 | 10.46 | 10.14 | 10.24 | -1.63% | 0.68 | 0.92% |
| 2025-06-12 | 10.48 | 10.64 | 10.35 | 10.41 | -0.67% | 0.71 | 0.94% |
| 2025-06-11 | 10.40 | 10.67 | 10.30 | 10.48 | +0.96% | 0.99 | 1.31% |
| 2025-06-10 | 10.19 | 10.52 | 10.04 | 10.38 | +2.17% | 1.13 | 1.52% |
| 2025-06-09 | 10.44 | 10.49 | 10.08 | 10.16 | -2.21% | 1.10 | 1.49% |
| 2025-06-06 | 10.20 | 10.58 | 10.11 | 10.39 | +2.77% | 1.14 | 1.52% |
| 2025-06-05 | 10.18 | 10.27 | 9.98 | 10.11 | +0.30% | 1.09 | 1.49% |
| 2025-06-04 | 10.08 | 10.08 | 9.86 | 10.08 | +5.00% | 1.93 | 2.66% |
| 2025-06-03 | 8.91 | 9.60 | 8.91 | 9.60 | +5.03% | 1.10 | 1.62% |
| 2025-05-30 | 9.02 | 9.45 | 8.72 | 9.14 | -0.44% | 1.69 | 2.61% |
| 2025-05-29 | 9.51 | 9.60 | 9.18 | 9.18 | -4.97% | 1.17 | 1.76% |
| 2025-05-28 | 9.91 | 10.04 | 9.66 | 9.66 | -3.30% | 0.88 | 1.24% |