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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.76 | 12.24 | 11.59 | 12.09 | +4.86% | 2.54 | 3.07% |
| 2026-02-13 | 11.60 | 11.71 | 11.51 | 11.53 | -1.03% | 0.91 | 1.13% |
| 2026-02-12 | 11.81 | 11.91 | 11.64 | 11.65 | -1.27% | 1.51 | 1.87% |
| 2026-02-11 | 11.93 | 12.16 | 11.80 | 11.80 | -0.84% | 1.51 | 1.83% |
| 2026-02-10 | 11.78 | 12.17 | 11.65 | 11.90 | +1.02% | 2.32 | 2.82% |
| 2026-02-09 | 11.54 | 12.08 | 11.41 | 11.78 | +3.97% | 3.04 | 3.74% |
| 2026-02-06 | 11.10 | 11.43 | 11.10 | 11.33 | +0.98% | 1.39 | 1.78% |
| 2026-02-05 | 11.27 | 11.40 | 11.13 | 11.22 | -1.23% | 1.38 | 1.78% |
| 2026-02-04 | 11.35 | 11.44 | 11.24 | 11.36 | -0.79% | 1.32 | 1.70% |
| 2026-02-03 | 11.39 | 11.48 | 11.12 | 11.45 | +0.97% | 2.19 | 2.82% |
| 2026-02-02 | 11.73 | 11.86 | 11.34 | 11.34 | -4.06% | 2.47 | 3.11% |
| 2026-01-30 | 11.92 | 12.09 | 11.61 | 11.82 | -1.34% | 1.61 | 1.97% |
| 2026-01-29 | 12.20 | 12.21 | 11.97 | 11.98 | -2.12% | 1.81 | 2.18% |
| 2026-01-28 | 12.36 | 12.41 | 12.20 | 12.24 | -0.89% | 1.59 | 1.87% |
| 2026-01-27 | 12.42 | 12.50 | 12.00 | 12.35 | -0.88% | 1.82 | 2.15% |
| 2026-01-26 | 12.80 | 12.88 | 12.42 | 12.46 | -2.88% | 2.76 | 3.19% |
| 2026-01-23 | 13.09 | 13.09 | 12.76 | 12.83 | -1.84% | 3.02 | 3.40% |
| 2026-01-22 | 12.54 | 13.19 | 12.36 | 13.07 | +4.90% | 4.34 | 4.93% |
| 2026-01-21 | 12.43 | 12.58 | 12.21 | 12.46 | -0.48% | 1.63 | 1.91% |
| 2026-01-20 | 12.91 | 12.97 | 12.51 | 12.52 | -3.17% | 2.42 | 2.78% |