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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 6.09 | 6.45 | 5.95 | 6.44 | +7.87% | 1.62 | 7.95% |
| 2026-03-23 | 6.02 | 6.29 | 5.85 | 5.97 | -2.61% | 2.17 | 10.85% |
| 2026-03-20 | 6.12 | 6.26 | 5.96 | 6.13 | +2.00% | 1.44 | 7.23% |
| 2026-03-19 | 6.50 | 6.52 | 5.95 | 6.01 | -7.25% | 1.64 | 8.14% |
| 2026-03-18 | 6.50 | 6.60 | 6.36 | 6.48 | -0.92% | 1.64 | 7.73% |
| 2026-03-17 | 6.64 | 6.89 | 6.52 | 6.54 | -1.36% | 2.20 | 10.04% |
| 2026-03-16 | 6.56 | 6.70 | 6.47 | 6.63 | -0.90% | 2.64 | 12.26% |
| 2026-03-13 | 6.60 | 6.84 | 6.40 | 6.69 | +4.04% | 3.77 | 17.25% |
| 2026-03-12 | 6.06 | 6.61 | 6.01 | 6.43 | +6.99% | 3.50 | 16.75% |
| 2026-03-11 | 5.93 | 6.05 | 5.87 | 6.01 | +1.52% | 1.14 | 5.79% |
| 2026-03-10 | 5.84 | 5.97 | 5.78 | 5.92 | +2.25% | 1.03 | 5.36% |
| 2026-03-09 | 5.73 | 5.97 | 5.73 | 5.79 | -0.17% | 1.01 | 5.29% |
| 2026-03-06 | 5.52 | 5.81 | 5.49 | 5.80 | +4.88% | 0.98 | 5.22% |
| 2026-03-05 | 5.56 | 5.63 | 5.37 | 5.53 | +0.91% | 0.91 | 5.01% |
| 2026-03-04 | 5.41 | 5.57 | 5.33 | 5.48 | 0.00% | 0.95 | 5.32% |
| 2026-03-03 | 5.64 | 5.66 | 5.46 | 5.48 | -2.84% | 1.03 | 5.65% |
| 2026-03-02 | 5.80 | 5.80 | 5.56 | 5.64 | -3.59% | 1.27 | 6.84% |
| 2026-02-27 | 5.81 | 5.98 | 5.72 | 5.85 | +0.86% | 0.96 | 5.02% |
| 2026-02-26 | 5.90 | 5.98 | 5.79 | 5.80 | -0.85% | 1.12 | 5.80% |
| 2026-02-25 | 5.80 | 5.90 | 5.74 | 5.85 | +2.99% | 1.44 | 7.51% |