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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.93 | 5.10 | 4.92 | 5.09 | +2.62% | 0.63 | 3.83% |
| 2026-01-16 | 5.10 | 5.12 | 4.93 | 4.96 | -1.39% | 0.59 | 3.59% |
| 2026-01-15 | 4.89 | 5.35 | 4.89 | 5.03 | +2.24% | 0.87 | 5.30% |
| 2026-01-14 | 4.98 | 5.00 | 4.86 | 4.92 | -1.20% | 0.59 | 3.68% |
| 2026-01-13 | 4.98 | 5.03 | 4.92 | 4.98 | +0.20% | 0.62 | 3.78% |
| 2026-01-12 | 4.97 | 5.03 | 4.93 | 4.97 | +0.20% | 0.46 | 2.80% |
| 2026-01-09 | 5.00 | 5.04 | 4.93 | 4.96 | -0.80% | 0.59 | 3.64% |
| 2026-01-08 | 4.83 | 5.01 | 4.78 | 5.00 | +3.73% | 0.67 | 4.18% |
| 2026-01-07 | 4.89 | 4.93 | 4.80 | 4.82 | -1.43% | 0.51 | 3.23% |
| 2026-01-06 | 4.80 | 4.93 | 4.78 | 4.89 | +2.09% | 0.73 | 4.54% |
| 2026-01-05 | 4.84 | 4.87 | 4.78 | 4.79 | -1.03% | 0.62 | 3.93% |
| 2025-12-31 | 4.88 | 4.91 | 4.73 | 4.84 | -0.82% | 0.40 | 2.52% |
| 2025-12-30 | 4.94 | 4.95 | 4.78 | 4.88 | -1.21% | 0.52 | 3.28% |
| 2025-12-29 | 4.92 | 4.97 | 4.85 | 4.94 | +0.61% | 0.60 | 3.74% |
| 2025-12-26 | 4.93 | 5.02 | 4.90 | 4.91 | -0.61% | 0.49 | 3.01% |
| 2025-12-25 | 4.94 | 4.98 | 4.90 | 4.94 | +0.20% | 0.40 | 2.47% |
| 2025-12-24 | 4.89 | 4.98 | 4.82 | 4.93 | +0.82% | 0.46 | 2.85% |
| 2025-12-23 | 5.01 | 5.05 | 4.79 | 4.89 | -3.17% | 0.82 | 5.16% |
| 2025-12-22 | 5.11 | 5.22 | 5.01 | 5.05 | +1.20% | 0.97 | 5.80% |
| 2025-12-19 | 4.82 | 5.03 | 4.80 | 4.99 | +3.53% | 0.55 | 3.39% |