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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 5.06 | 5.14 | 5.02 | 5.09 | -1.36% | 0.82 | 4.95% |
| 2025-05-26 | 4.98 | 5.39 | 4.96 | 5.16 | +3.61% | 0.90 | 5.35% |
| 2025-05-23 | 5.00 | 5.10 | 4.97 | 4.98 | -0.60% | 0.38 | 2.29% |
| 2025-05-22 | 5.07 | 5.13 | 4.98 | 5.01 | -1.38% | 0.30 | 1.83% |
| 2025-05-21 | 5.13 | 5.28 | 5.08 | 5.08 | -0.78% | 0.49 | 2.90% |
| 2025-05-20 | 5.10 | 5.13 | 5.05 | 5.12 | +0.59% | 0.21 | 1.29% |
| 2025-05-19 | 5.03 | 5.12 | 4.99 | 5.09 | +1.39% | 0.33 | 1.98% |
| 2025-05-16 | 4.95 | 5.06 | 4.94 | 5.02 | +1.21% | 0.35 | 2.12% |
| 2025-05-15 | 4.95 | 5.02 | 4.90 | 4.96 | +0.40% | 0.26 | 1.58% |
| 2025-05-14 | 4.96 | 4.99 | 4.90 | 4.94 | -0.60% | 0.26 | 1.60% |
| 2025-05-13 | 4.99 | 5.05 | 4.94 | 4.97 | 0.00% | 0.23 | 1.39% |
| 2025-05-12 | 5.00 | 5.06 | 4.96 | 4.97 | -0.20% | 0.23 | 1.43% |
| 2025-05-09 | 5.08 | 5.08 | 4.97 | 4.98 | -0.99% | 0.27 | 1.64% |
| 2025-05-08 | 4.95 | 5.06 | 4.89 | 5.03 | +1.62% | 0.31 | 1.91% |
| 2025-05-07 | 4.90 | 4.97 | 4.85 | 4.95 | +1.64% | 0.32 | 2.01% |
| 2025-05-06 | 4.77 | 4.87 | 4.77 | 4.87 | +3.84% | 0.29 | 1.85% |