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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.31 | 6.41 | 5.78 | 5.78 | -9.97% | 4.87 | 24.85% |
| 2025-07-22 | 6.02 | 6.42 | 6.00 | 6.42 | +9.93% | 5.45 | 26.77% |
| 2025-07-21 | 5.58 | 5.84 | 5.55 | 5.84 | +9.98% | 2.40 | 12.80% |
| 2025-07-18 | 5.34 | 5.35 | 5.28 | 5.31 | -0.19% | 0.37 | 2.12% |
| 2025-07-17 | 5.36 | 5.38 | 5.31 | 5.32 | -0.56% | 0.31 | 1.78% |
| 2025-07-16 | 5.30 | 5.37 | 5.28 | 5.35 | +1.13% | 0.35 | 2.00% |
| 2025-07-15 | 5.45 | 5.48 | 5.20 | 5.29 | -3.29% | 0.60 | 3.44% |
| 2025-07-14 | 5.48 | 5.50 | 5.37 | 5.47 | +0.37% | 0.59 | 3.31% |
| 2025-07-11 | 5.52 | 5.55 | 5.43 | 5.45 | -1.09% | 0.52 | 2.92% |
| 2025-07-10 | 5.49 | 5.53 | 5.44 | 5.51 | +0.73% | 0.33 | 1.86% |
| 2025-07-09 | 5.51 | 5.53 | 5.44 | 5.47 | -0.18% | 0.29 | 1.64% |
| 2025-07-08 | 5.48 | 5.51 | 5.41 | 5.48 | 0.00% | 0.33 | 1.84% |
| 2025-07-07 | 5.36 | 5.48 | 5.32 | 5.48 | +2.24% | 0.37 | 2.07% |
| 2025-07-04 | 5.44 | 5.46 | 5.34 | 5.36 | -1.47% | 0.38 | 2.13% |
| 2025-07-03 | 5.42 | 5.51 | 5.37 | 5.44 | +0.37% | 0.47 | 2.64% |
| 2025-07-02 | 5.43 | 5.46 | 5.37 | 5.42 | -0.55% | 0.31 | 1.73% |
| 2025-07-01 | 5.37 | 5.46 | 5.33 | 5.45 | +1.49% | 0.62 | 3.50% |
| 2025-06-30 | 5.37 | 5.38 | 5.31 | 5.37 | +0.56% | 0.43 | 2.45% |
| 2025-06-27 | 5.31 | 5.35 | 5.29 | 5.34 | +1.14% | 0.27 | 1.57% |
| 2025-06-26 | 5.34 | 5.39 | 5.27 | 5.28 | -1.12% | 0.28 | 1.61% |