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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 10.20 | 10.25 | 9.90 | 9.99 | -1.77% | 0.74 | 1.03% |
| 2025-05-26 | 10.05 | 10.36 | 10.02 | 10.17 | +2.73% | 1.08 | 1.47% |
| 2025-05-23 | 10.15 | 10.18 | 9.75 | 9.90 | -3.41% | 1.86 | 2.60% |
| 2025-05-22 | 10.35 | 10.68 | 10.20 | 10.25 | -0.29% | 1.90 | 2.52% |
| 2025-05-21 | 10.32 | 10.49 | 9.89 | 10.28 | +2.39% | 1.82 | 2.46% |
| 2025-05-20 | 9.75 | 10.04 | 9.74 | 10.04 | +5.02% | 1.78 | 2.47% |
| 2025-05-19 | 9.27 | 9.56 | 9.14 | 9.56 | +5.05% | 1.33 | 1.95% |
| 2025-05-16 | 9.00 | 9.31 | 9.00 | 9.10 | -3.91% | 1.73 | 2.62% |
| 2025-05-15 | 8.99 | 9.47 | 8.99 | 9.47 | +4.99% | 1.76 | 2.58% |
| 2025-05-14 | 9.23 | 9.38 | 9.02 | 9.02 | -4.95% | 1.44 | 2.19% |
| 2025-05-13 | 9.51 | 9.70 | 9.26 | 9.49 | -1.15% | 1.51 | 2.21% |
| 2025-05-12 | 9.60 | 9.74 | 9.34 | 9.60 | +1.16% | 1.74 | 2.52% |
| 2025-05-09 | 9.27 | 9.73 | 8.99 | 9.49 | +2.37% | 2.86 | 4.19% |
| 2025-05-08 | 9.01 | 9.27 | 8.98 | 9.27 | +4.98% | 1.55 | 2.32% |
| 2025-05-07 | 8.33 | 8.83 | 8.33 | 8.83 | +4.99% | 1.52 | 2.43% |
| 2025-05-06 | 9.09 | 9.28 | 8.41 | 8.41 | -4.97% | 4.02 | 6.31% |