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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.40 | 15.50 | 14.76 | 15.19 | -0.39% | 3.18 | 3.08% |
| 2025-10-22 | 15.70 | 15.70 | 14.89 | 15.25 | -3.79% | 3.83 | 3.63% |
| 2025-10-21 | 15.74 | 16.03 | 15.38 | 15.85 | +0.76% | 3.85 | 3.54% |
| 2025-10-20 | 15.91 | 16.10 | 15.65 | 15.73 | -0.38% | 3.27 | 2.99% |
| 2025-10-17 | 15.90 | 16.30 | 15.77 | 15.79 | -1.93% | 4.17 | 3.78% |
| 2025-10-16 | 16.69 | 16.78 | 15.87 | 16.10 | -4.17% | 6.75 | 6.06% |
| 2025-10-15 | 16.83 | 16.97 | 16.40 | 16.80 | +0.78% | 7.33 | 6.38% |
| 2025-10-14 | 16.65 | 17.69 | 16.15 | 16.67 | +2.46% | 12.60 | 10.90% |
| 2025-10-13 | 16.07 | 16.88 | 15.74 | 16.27 | -3.73% | 11.43 | 10.18% |
| 2025-10-10 | 15.21 | 16.90 | 15.06 | 16.90 | +10.03% | 10.01 | 8.88% |
| 2025-10-09 | 15.31 | 15.78 | 15.23 | 15.36 | -1.16% | 5.40 | 5.09% |
| 2025-09-30 | 16.00 | 16.12 | 15.52 | 15.54 | -4.25% | 7.20 | 6.65% |
| 2025-09-29 | 16.95 | 16.95 | 16.03 | 16.23 | -4.59% | 10.42 | 9.23% |
| 2025-09-26 | 15.91 | 17.44 | 15.68 | 17.01 | +5.52% | 14.51 | 12.63% |
| 2025-09-25 | 15.11 | 16.87 | 14.92 | 16.12 | +5.08% | 15.83 | 14.16% |
| 2025-09-24 | 14.72 | 15.89 | 14.50 | 15.34 | +3.09% | 9.25 | 8.78% |
| 2025-09-23 | 15.15 | 15.20 | 14.10 | 14.88 | +0.13% | 6.70 | 6.65% |
| 2025-09-22 | 15.78 | 15.80 | 14.53 | 14.86 | -3.63% | 10.89 | 10.51% |
| 2025-09-19 | 14.19 | 15.42 | 14.04 | 15.42 | +9.99% | 8.96 | 8.81% |
| 2025-09-18 | 14.18 | 14.78 | 13.69 | 14.02 | -1.13% | 6.66 | 6.77% |