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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.72 | 4.89 | 4.69 | 4.82 | +2.12% | 0.46 | 2.93% |
| 2025-12-17 | 4.70 | 4.74 | 4.54 | 4.72 | +0.64% | 0.45 | 2.94% |
| 2025-12-16 | 4.79 | 4.82 | 4.66 | 4.69 | -2.09% | 0.44 | 2.87% |
| 2025-12-15 | 4.68 | 4.89 | 4.61 | 4.79 | +2.13% | 0.59 | 3.80% |
| 2025-12-12 | 4.82 | 4.87 | 4.68 | 4.69 | -2.49% | 0.58 | 3.69% |
| 2025-12-11 | 5.02 | 5.03 | 4.79 | 4.81 | -3.80% | 0.66 | 4.15% |
| 2025-12-10 | 5.11 | 5.14 | 4.99 | 5.00 | -2.15% | 0.52 | 3.15% |
| 2025-12-09 | 5.23 | 5.23 | 5.08 | 5.11 | -1.73% | 0.38 | 2.26% |
| 2025-12-08 | 5.17 | 5.26 | 5.14 | 5.20 | +0.58% | 0.48 | 2.83% |
| 2025-12-05 | 5.05 | 5.20 | 4.98 | 5.17 | +2.38% | 0.45 | 2.70% |
| 2025-12-04 | 5.21 | 5.22 | 5.03 | 5.05 | -2.88% | 0.42 | 2.50% |
| 2025-12-03 | 5.24 | 5.26 | 5.15 | 5.20 | -1.14% | 0.38 | 2.24% |
| 2025-12-02 | 5.27 | 5.28 | 5.15 | 5.26 | -0.19% | 0.44 | 2.59% |
| 2025-12-01 | 5.29 | 5.39 | 5.22 | 5.27 | -0.57% | 0.45 | 2.56% |
| 2025-11-28 | 5.20 | 5.31 | 5.15 | 5.30 | +1.53% | 0.36 | 2.08% |
| 2025-11-27 | 5.12 | 5.24 | 5.05 | 5.22 | +1.56% | 0.49 | 2.86% |
| 2025-11-26 | 5.21 | 5.30 | 5.12 | 5.14 | -1.34% | 0.41 | 2.37% |
| 2025-11-25 | 5.12 | 5.27 | 5.08 | 5.21 | +2.16% | 0.59 | 3.48% |
| 2025-11-24 | 5.10 | 5.13 | 5.00 | 5.10 | +1.39% | 0.72 | 4.35% |
| 2025-11-21 | 5.35 | 5.42 | 5.01 | 5.03 | -6.68% | 0.80 | 4.78% |