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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.22 | 13.37 | 13.07 | 13.14 | -0.45% | 1.33 | 1.46% |
| 2025-11-19 | 13.38 | 13.44 | 13.08 | 13.20 | -2.15% | 2.04 | 2.24% |
| 2025-11-18 | 13.30 | 14.01 | 13.23 | 13.49 | +0.97% | 3.06 | 3.26% |
| 2025-11-17 | 13.28 | 13.45 | 13.11 | 13.36 | -0.22% | 2.04 | 2.23% |
| 2025-11-14 | 13.80 | 13.83 | 13.38 | 13.39 | -3.60% | 2.82 | 3.01% |
| 2025-11-13 | 13.90 | 14.05 | 13.56 | 13.89 | 0.00% | 2.61 | 2.75% |
| 2025-11-12 | 14.42 | 14.42 | 13.88 | 13.89 | -3.81% | 2.72 | 2.81% |
| 2025-11-11 | 14.41 | 14.61 | 14.28 | 14.44 | +0.28% | 2.96 | 2.97% |
| 2025-11-10 | 14.50 | 14.71 | 14.28 | 14.40 | -0.07% | 2.58 | 2.60% |
| 2025-11-07 | 14.55 | 14.77 | 14.39 | 14.41 | -1.77% | 2.63 | 2.62% |
| 2025-11-06 | 14.59 | 14.95 | 14.34 | 14.67 | +0.55% | 2.72 | 2.70% |
| 2025-11-05 | 14.60 | 14.83 | 14.47 | 14.59 | -2.08% | 2.50 | 2.48% |
| 2025-11-04 | 14.60 | 15.36 | 14.47 | 14.90 | +1.09% | 4.30 | 4.17% |
| 2025-11-03 | 14.26 | 14.95 | 13.74 | 14.74 | +3.37% | 4.92 | 4.98% |
| 2025-10-31 | 14.25 | 14.54 | 13.69 | 14.26 | -6.25% | 6.94 | 7.07% |
| 2025-10-30 | 15.75 | 15.80 | 15.20 | 15.21 | -3.73% | 3.78 | 3.56% |
| 2025-10-29 | 15.76 | 15.88 | 15.40 | 15.80 | -0.06% | 3.50 | 3.25% |
| 2025-10-28 | 16.30 | 16.30 | 15.73 | 15.81 | -3.42% | 4.84 | 4.40% |
| 2025-10-27 | 15.50 | 16.80 | 15.40 | 16.37 | +3.61% | 7.37 | 6.58% |
| 2025-10-24 | 15.22 | 16.08 | 15.15 | 15.80 | +4.02% | 5.26 | 4.90% |