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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 11.80 | 11.81 | 11.42 | 11.65 | +1.22% | 1.31 | 1.64% |
| 2026-03-23 | 12.03 | 12.14 | 11.23 | 11.51 | -5.27% | 2.67 | 3.33% |
| 2026-03-20 | 12.09 | 12.49 | 12.04 | 12.15 | +0.58% | 3.30 | 3.90% |
| 2026-03-19 | 11.88 | 12.22 | 11.80 | 12.08 | +0.58% | 2.08 | 2.51% |
| 2026-03-18 | 11.72 | 12.08 | 11.65 | 12.01 | +1.95% | 1.52 | 1.84% |
| 2026-03-17 | 11.88 | 12.05 | 11.75 | 11.78 | -1.09% | 1.25 | 1.52% |
| 2026-03-16 | 11.83 | 11.93 | 11.59 | 11.91 | +0.68% | 1.17 | 1.45% |
| 2026-03-13 | 11.67 | 12.08 | 11.53 | 11.83 | +0.77% | 1.57 | 1.91% |
| 2026-03-12 | 12.00 | 12.04 | 11.67 | 11.74 | -2.98% | 1.72 | 2.12% |
| 2026-03-11 | 11.73 | 12.52 | 11.73 | 12.10 | +3.15% | 2.96 | 3.52% |
| 2026-03-10 | 11.65 | 11.81 | 11.65 | 11.73 | +1.91% | 1.19 | 1.48% |
| 2026-03-09 | 11.61 | 11.66 | 11.23 | 11.51 | -2.54% | 1.71 | 2.18% |
| 2026-03-06 | 11.65 | 11.95 | 11.57 | 11.81 | +0.77% | 1.04 | 1.28% |
| 2026-03-05 | 11.76 | 11.99 | 11.66 | 11.72 | +1.65% | 1.54 | 1.89% |
| 2026-03-04 | 11.48 | 11.69 | 11.39 | 11.53 | -0.52% | 1.27 | 1.59% |
| 2026-03-03 | 12.07 | 12.21 | 11.56 | 11.59 | -3.90% | 1.96 | 2.39% |
| 2026-03-02 | 12.32 | 12.38 | 11.96 | 12.06 | -3.21% | 2.13 | 2.55% |
| 2026-02-27 | 12.40 | 12.49 | 12.27 | 12.46 | +0.48% | 1.48 | 1.73% |
| 2026-02-26 | 12.51 | 12.57 | 12.18 | 12.40 | -1.35% | 2.02 | 2.38% |
| 2026-02-25 | 12.10 | 12.62 | 11.98 | 12.57 | +3.97% | 3.25 | 3.82% |