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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.10 | 10.39 | 9.98 | 10.26 | +0.79% | 1.20 | 1.70% |
| 2026-04-21 | 10.46 | 10.46 | 10.11 | 10.18 | -2.68% | 1.46 | 2.08% |
| 2026-04-20 | 10.48 | 10.60 | 10.41 | 10.46 | -0.19% | 0.95 | 1.32% |
| 2026-04-17 | 10.48 | 10.79 | 10.39 | 10.48 | +0.48% | 1.10 | 1.52% |
| 2026-04-16 | 10.25 | 10.50 | 10.23 | 10.43 | +2.25% | 1.19 | 1.67% |
| 2026-04-15 | 10.51 | 10.66 | 10.11 | 10.20 | -2.95% | 1.27 | 1.78% |
| 2026-04-14 | 10.47 | 10.69 | 10.39 | 10.51 | +1.55% | 1.04 | 1.44% |
| 2026-04-13 | 10.54 | 10.59 | 10.29 | 10.35 | -3.00% | 1.07 | 1.50% |
| 2026-04-10 | 10.43 | 10.96 | 10.43 | 10.67 | +2.50% | 1.46 | 1.98% |
| 2026-04-09 | 10.50 | 10.68 | 10.31 | 10.41 | -1.98% | 1.05 | 1.46% |
| 2026-04-08 | 10.25 | 10.64 | 10.22 | 10.62 | +5.25% | 1.44 | 2.01% |
| 2026-04-07 | 9.97 | 10.32 | 9.83 | 10.09 | +1.61% | 1.03 | 1.47% |
| 2026-04-03 | 10.12 | 10.15 | 9.87 | 9.93 | -1.59% | 0.94 | 1.37% |
| 2026-04-02 | 10.52 | 10.52 | 9.99 | 10.09 | -4.18% | 1.63 | 2.34% |
| 2026-04-01 | 10.55 | 10.62 | 10.39 | 10.53 | +1.35% | 1.14 | 1.57% |
| 2026-03-31 | 10.83 | 10.95 | 10.33 | 10.39 | -4.33% | 1.48 | 2.02% |
| 2026-03-30 | 11.05 | 11.08 | 10.61 | 10.86 | -2.86% | 1.25 | 1.68% |
| 2026-03-27 | 11.21 | 11.28 | 10.97 | 11.18 | -1.93% | 1.32 | 1.72% |
| 2026-03-26 | 11.80 | 11.94 | 11.38 | 11.40 | -3.88% | 2.15 | 2.70% |
| 2026-03-25 | 11.60 | 11.97 | 11.55 | 11.86 | +1.80% | 2.35 | 2.90% |