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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.07 | 12.35 | 11.93 | 12.03 | -1.07% | 1.61 | 1.93% |
| 2025-12-17 | 12.05 | 12.29 | 11.92 | 12.16 | +0.16% | 1.71 | 2.05% |
| 2025-12-16 | 12.52 | 12.70 | 12.06 | 12.14 | -3.65% | 1.82 | 2.16% |
| 2025-12-15 | 12.41 | 12.88 | 12.36 | 12.60 | +1.45% | 1.97 | 2.26% |
| 2025-12-12 | 12.32 | 12.59 | 12.22 | 12.42 | +0.24% | 1.40 | 1.64% |
| 2025-12-11 | 12.75 | 12.82 | 12.34 | 12.39 | -2.67% | 1.63 | 1.89% |
| 2025-12-10 | 12.74 | 12.91 | 12.48 | 12.73 | -0.31% | 1.54 | 1.75% |
| 2025-12-09 | 12.77 | 13.14 | 12.66 | 12.77 | 0.00% | 1.87 | 2.10% |
| 2025-12-08 | 12.69 | 13.11 | 12.65 | 12.77 | +1.43% | 2.63 | 2.96% |
| 2025-12-05 | 12.15 | 12.74 | 11.92 | 12.59 | +3.20% | 2.82 | 3.30% |
| 2025-12-04 | 12.53 | 12.60 | 12.12 | 12.20 | -2.63% | 1.77 | 2.10% |
| 2025-12-03 | 12.59 | 12.83 | 12.42 | 12.53 | -1.34% | 1.73 | 2.00% |
| 2025-12-02 | 12.68 | 13.08 | 12.40 | 12.70 | +0.24% | 2.27 | 2.61% |
| 2025-12-01 | 12.78 | 12.83 | 12.53 | 12.67 | -0.86% | 1.47 | 1.68% |
| 2025-11-28 | 12.58 | 12.78 | 12.44 | 12.78 | +1.27% | 1.35 | 1.55% |
| 2025-11-27 | 12.72 | 12.99 | 12.62 | 12.62 | -1.56% | 1.84 | 2.09% |
| 2025-11-26 | 12.40 | 13.26 | 12.39 | 12.82 | +2.64% | 3.73 | 4.18% |
| 2025-11-25 | 12.29 | 12.81 | 12.28 | 12.49 | +2.38% | 2.97 | 3.42% |
| 2025-11-24 | 12.69 | 12.87 | 11.90 | 12.20 | -3.94% | 4.58 | 5.44% |
| 2025-11-21 | 13.12 | 13.36 | 12.63 | 12.70 | -3.35% | 2.58 | 2.89% |