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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 5.38 | 5.39 | 5.26 | 5.34 | +0.19% | 0.56 | 3.21% |
| 2025-06-24 | 5.25 | 5.39 | 5.19 | 5.33 | +2.70% | 0.80 | 4.60% |
| 2025-06-23 | 4.92 | 5.35 | 4.92 | 5.19 | +3.39% | 0.54 | 3.19% |
| 2025-06-20 | 5.03 | 5.08 | 4.98 | 5.02 | -0.20% | 0.25 | 1.54% |
| 2025-06-19 | 5.12 | 5.14 | 4.97 | 5.03 | -2.33% | 0.45 | 2.75% |
| 2025-06-18 | 5.24 | 5.29 | 5.12 | 5.15 | -2.65% | 0.39 | 2.28% |
| 2025-06-17 | 5.32 | 5.35 | 5.23 | 5.29 | +0.57% | 0.30 | 1.75% |
| 2025-06-16 | 5.25 | 5.42 | 5.22 | 5.26 | -0.94% | 0.59 | 3.39% |
| 2025-06-13 | 5.27 | 5.33 | 5.17 | 5.31 | +0.95% | 0.54 | 3.16% |
| 2025-06-12 | 5.26 | 5.28 | 5.19 | 5.26 | +0.19% | 0.29 | 1.70% |
| 2025-06-11 | 5.27 | 5.31 | 5.23 | 5.25 | -0.57% | 0.34 | 1.95% |
| 2025-06-10 | 5.33 | 5.36 | 5.19 | 5.28 | -0.56% | 0.42 | 2.43% |
| 2025-06-09 | 5.34 | 5.37 | 5.23 | 5.31 | +0.57% | 0.43 | 2.47% |
| 2025-06-06 | 5.30 | 5.35 | 5.25 | 5.28 | +1.34% | 0.58 | 3.36% |
| 2025-06-05 | 5.32 | 5.35 | 5.17 | 5.21 | -2.25% | 0.82 | 4.76% |
| 2025-06-04 | 5.11 | 5.60 | 5.11 | 5.33 | +4.10% | 1.51 | 8.58% |
| 2025-06-03 | 5.02 | 5.15 | 5.02 | 5.12 | +0.99% | 0.34 | 2.05% |
| 2025-05-30 | 5.11 | 5.15 | 5.04 | 5.07 | -0.39% | 0.33 | 2.00% |
| 2025-05-29 | 5.03 | 5.12 | 5.01 | 5.09 | +0.99% | 0.35 | 2.11% |
| 2025-05-28 | 5.11 | 5.13 | 5.02 | 5.04 | -0.98% | 0.36 | 2.17% |