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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.21 | 14.45 | 14.14 | 14.18 | -1.05% | 3.75 | 3.82% |
| 2025-09-16 | 14.60 | 14.78 | 14.20 | 14.33 | -3.31% | 5.42 | 5.46% |
| 2025-09-15 | 14.60 | 15.12 | 14.30 | 14.82 | +0.75% | 7.85 | 7.75% |
| 2025-09-12 | 15.50 | 15.63 | 14.65 | 14.71 | -7.54% | 11.32 | 10.91% |
| 2025-09-11 | 17.01 | 17.01 | 14.80 | 15.91 | +1.79% | 18.21 | 16.80% |
| 2025-09-10 | 14.21 | 15.63 | 14.21 | 15.63 | +9.99% | 3.83 | 3.71% |
| 2025-09-09 | 14.79 | 14.86 | 14.08 | 14.21 | -4.44% | 4.30 | 4.33% |
| 2025-09-08 | 15.34 | 15.70 | 14.70 | 14.87 | -2.87% | 6.03 | 5.80% |
| 2025-09-05 | 15.21 | 15.37 | 14.86 | 15.31 | +1.73% | 4.92 | 4.72% |
| 2025-09-04 | 15.74 | 16.17 | 14.80 | 15.05 | -4.38% | 7.00 | 6.55% |
| 2025-09-03 | 16.21 | 16.30 | 15.67 | 15.74 | -2.60% | 5.35 | 4.87% |
| 2025-09-02 | 17.09 | 17.20 | 15.99 | 16.16 | -3.52% | 6.85 | 6.05% |
| 2025-09-01 | 17.08 | 17.60 | 16.55 | 16.75 | -1.93% | 6.85 | 5.88% |
| 2025-08-29 | 17.28 | 17.75 | 16.89 | 17.08 | -2.84% | 8.62 | 7.27% |
| 2025-08-28 | 17.84 | 18.27 | 17.00 | 17.58 | -3.93% | 12.14 | 10.00% |
| 2025-08-27 | 17.90 | 19.38 | 17.71 | 18.30 | +3.45% | 17.80 | 13.84% |
| 2025-08-26 | 18.67 | 19.34 | 17.59 | 17.69 | -7.53% | 16.17 | 12.71% |
| 2025-08-25 | 21.00 | 21.00 | 18.27 | 19.13 | -5.53% | 20.14 | 15.38% |
| 2025-08-22 | 18.90 | 20.25 | 18.60 | 20.25 | +5.52% | 15.81 | 11.83% |
| 2025-08-21 | 18.25 | 19.60 | 18.01 | 19.19 | +1.00% | 17.23 | 13.18% |