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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 6.80 | 6.92 | 6.40 | 6.92 | +10.02% | 2.41 | 10.83% |
| 2026-04-21 | 6.35 | 6.48 | 6.21 | 6.29 | -1.72% | 0.74 | 3.56% |
| 2026-04-20 | 6.56 | 6.56 | 6.23 | 6.40 | +0.79% | 0.91 | 4.36% |
| 2026-04-17 | 6.58 | 6.65 | 6.25 | 6.35 | -3.05% | 1.33 | 6.40% |
| 2026-04-16 | 6.68 | 6.70 | 6.15 | 6.55 | -2.96% | 2.44 | 11.57% |
| 2026-04-15 | 6.87 | 6.90 | 6.66 | 6.75 | 0.00% | 1.17 | 5.31% |
| 2026-04-14 | 6.55 | 6.78 | 6.43 | 6.75 | +4.01% | 1.54 | 7.08% |
| 2026-04-13 | 6.49 | 6.65 | 6.41 | 6.49 | +0.15% | 0.90 | 4.25% |
| 2026-04-10 | 6.55 | 6.60 | 6.43 | 6.48 | -0.92% | 0.87 | 4.10% |
| 2026-04-09 | 6.52 | 6.74 | 6.50 | 6.54 | -0.15% | 1.23 | 5.70% |
| 2026-04-08 | 6.68 | 6.68 | 6.41 | 6.55 | -1.65% | 1.43 | 6.69% |
| 2026-04-07 | 6.21 | 6.70 | 6.15 | 6.66 | +8.12% | 1.81 | 8.48% |
| 2026-04-03 | 6.32 | 6.42 | 6.16 | 6.16 | -2.38% | 0.78 | 3.81% |
| 2026-04-02 | 6.39 | 6.44 | 6.25 | 6.31 | -1.25% | 0.64 | 3.12% |
| 2026-04-01 | 6.49 | 6.49 | 6.31 | 6.39 | +0.31% | 0.65 | 3.12% |
| 2026-03-31 | 6.48 | 6.50 | 6.32 | 6.37 | -0.93% | 0.84 | 4.01% |
| 2026-03-30 | 6.48 | 6.57 | 6.24 | 6.43 | -2.13% | 1.17 | 5.59% |
| 2026-03-27 | 6.48 | 6.65 | 6.40 | 6.57 | +0.31% | 0.89 | 4.13% |
| 2026-03-26 | 6.53 | 6.65 | 6.44 | 6.55 | -0.15% | 1.13 | 5.26% |
| 2026-03-25 | 6.44 | 6.70 | 6.40 | 6.56 | +1.86% | 1.55 | 7.22% |