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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 5.42 | 5.45 | 5.39 | 5.45 | +0.37% | 0.39 | 2.20% |
| 2025-08-19 | 5.31 | 5.45 | 5.28 | 5.43 | +1.88% | 0.66 | 3.71% |
| 2025-08-18 | 5.32 | 5.38 | 5.30 | 5.33 | +0.57% | 0.49 | 2.82% |
| 2025-08-15 | 5.25 | 5.33 | 5.23 | 5.30 | +0.76% | 0.40 | 2.32% |
| 2025-08-14 | 5.41 | 5.43 | 5.25 | 5.26 | -2.77% | 0.66 | 3.80% |
| 2025-08-13 | 5.45 | 5.47 | 5.39 | 5.41 | -0.55% | 0.44 | 2.50% |
| 2025-08-12 | 5.51 | 5.51 | 5.42 | 5.44 | -0.91% | 0.50 | 2.80% |
| 2025-08-11 | 5.44 | 5.50 | 5.42 | 5.49 | +1.10% | 0.66 | 3.71% |
| 2025-08-08 | 5.38 | 5.44 | 5.34 | 5.43 | +0.74% | 0.57 | 3.21% |
| 2025-08-07 | 5.39 | 5.44 | 5.37 | 5.39 | 0.00% | 0.57 | 3.24% |
| 2025-08-06 | 5.40 | 5.48 | 5.38 | 5.39 | -0.19% | 0.82 | 4.64% |
| 2025-08-05 | 5.34 | 5.43 | 5.33 | 5.40 | +1.12% | 0.62 | 3.53% |
| 2025-08-04 | 5.27 | 5.34 | 5.22 | 5.34 | -0.56% | 0.69 | 3.96% |
| 2025-08-01 | 5.33 | 5.39 | 5.31 | 5.37 | +1.32% | 0.66 | 3.76% |
| 2025-07-31 | 5.43 | 5.46 | 5.29 | 5.30 | -2.57% | 0.84 | 4.80% |
| 2025-07-30 | 5.48 | 5.52 | 5.40 | 5.44 | -0.55% | 0.95 | 5.29% |
| 2025-07-29 | 5.54 | 5.54 | 5.39 | 5.47 | -1.08% | 1.21 | 6.82% |
| 2025-07-28 | 5.56 | 5.56 | 5.47 | 5.53 | -0.54% | 1.22 | 6.77% |
| 2025-07-25 | 5.70 | 5.73 | 5.56 | 5.56 | -2.80% | 1.92 | 10.47% |
| 2025-07-24 | 5.66 | 5.77 | 5.60 | 5.72 | -1.04% | 2.89 | 15.54% |