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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.70 | 13.08 | 12.69 | 12.93 | +0.94% | 2.03 | 2.28% |
| 2026-01-16 | 12.60 | 12.94 | 12.50 | 12.81 | +2.07% | 2.71 | 3.08% |
| 2026-01-15 | 12.78 | 12.78 | 12.48 | 12.55 | -2.03% | 2.43 | 2.81% |
| 2026-01-14 | 12.85 | 13.16 | 12.69 | 12.81 | -0.62% | 3.95 | 4.44% |
| 2026-01-13 | 13.23 | 13.46 | 12.87 | 12.89 | -2.72% | 4.46 | 4.97% |
| 2026-01-12 | 13.57 | 13.71 | 13.17 | 13.25 | -2.29% | 5.86 | 6.38% |
| 2026-01-09 | 12.79 | 13.99 | 12.75 | 13.56 | +5.53% | 7.13 | 7.65% |
| 2026-01-08 | 13.22 | 13.40 | 12.76 | 12.85 | -3.09% | 4.42 | 4.94% |
| 2026-01-07 | 13.05 | 13.27 | 12.85 | 13.26 | 0.00% | 3.21 | 3.58% |
| 2026-01-06 | 12.91 | 13.35 | 12.84 | 13.26 | +2.24% | 3.05 | 3.35% |
| 2026-01-05 | 12.78 | 13.09 | 12.70 | 12.97 | +1.73% | 2.55 | 2.86% |
| 2025-12-31 | 13.10 | 13.16 | 12.56 | 12.75 | -2.37% | 2.76 | 3.14% |
| 2025-12-30 | 13.19 | 13.25 | 12.88 | 13.06 | -1.80% | 4.24 | 4.71% |
| 2025-12-29 | 12.32 | 13.55 | 12.27 | 13.30 | +7.95% | 9.13 | 10.05% |
| 2025-12-26 | 12.55 | 12.56 | 12.28 | 12.32 | -1.52% | 2.09 | 2.44% |
| 2025-12-25 | 12.79 | 12.86 | 12.48 | 12.51 | -1.88% | 2.43 | 2.80% |
| 2025-12-24 | 12.51 | 13.00 | 12.41 | 12.75 | +1.84% | 4.05 | 4.59% |
| 2025-12-23 | 12.20 | 12.77 | 12.15 | 12.52 | +1.71% | 3.41 | 3.94% |
| 2025-12-22 | 12.15 | 12.35 | 12.11 | 12.31 | +1.74% | 1.86 | 2.21% |
| 2025-12-19 | 12.07 | 12.28 | 11.90 | 12.10 | +0.58% | 1.85 | 2.22% |