ST同德 sz.002360
5.97
-2.93%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 6.15 | 6.20 | 5.92 | 5.97 | -2.93% | 0.66 | 3.36% |
| 2026-05-22 | 6.09 | 6.18 | 6.07 | 6.15 | +1.32% | 0.47 | 2.36% |
| 2026-05-21 | 6.27 | 6.36 | 6.05 | 6.07 | -3.19% | 0.91 | 4.51% |
| 2026-05-20 | 6.26 | 6.46 | 6.20 | 6.27 | +0.16% | 1.30 | 6.28% |
| 2026-05-19 | 6.35 | 6.49 | 6.12 | 6.26 | -1.26% | 1.93 | 9.43% |
| 2026-05-18 | 6.33 | 6.34 | 6.16 | 6.34 | +4.97% | 2.14 | 10.42% |
| 2026-05-15 | 6.10 | 6.14 | 6.00 | 6.04 | -0.82% | 0.66 | 3.32% |
| 2026-05-14 | 6.13 | 6.24 | 6.04 | 6.09 | -2.09% | 0.84 | 4.22% |
| 2026-05-13 | 6.18 | 6.31 | 6.14 | 6.22 | -1.27% | 1.08 | 5.36% |
| 2026-05-12 | 6.25 | 6.39 | 6.09 | 6.30 | +0.16% | 1.15 | 5.62% |
| 2026-05-11 | 6.12 | 6.38 | 6.12 | 6.29 | +1.13% | 1.18 | 5.79% |
| 2026-05-08 | 6.17 | 6.34 | 6.07 | 6.22 | +2.98% | 1.38 | 6.79% |
| 2026-05-07 | 6.10 | 6.25 | 6.01 | 6.04 | -1.95% | 0.87 | 4.37% |
| 2026-05-06 | 6.29 | 6.45 | 6.00 | 6.16 | -0.96% | 1.58 | 7.77% |
| 2026-04-30 | 6.00 | 6.28 | 5.73 | 6.22 | +4.01% | 2.59 | 13.03% |
| 2026-04-29 | 5.98 | 6.09 | 5.98 | 5.98 | -4.93% | 3.18 | 16.29% |
| 2026-04-28 | 6.29 | 6.29 | 6.29 | 6.29 | nan% | nan | nan% |
| 2026-04-27 | 5.96 | 6.49 | 5.79 | 6.29 | +4.49% | 2.42 | 12.00% |
| 2026-04-24 | 6.20 | 6.22 | 5.84 | 6.02 | -5.94% | 2.42 | 12.28% |
| 2026-04-23 | 6.92 | 6.99 | 6.28 | 6.40 | -7.51% | 4.24 | 19.58% |