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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 5.45 | 5.51 | 5.36 | 5.39 | -1.10% | 0.55 | 3.09% |
| 2025-11-19 | 5.53 | 5.56 | 5.37 | 5.45 | -1.62% | 0.64 | 3.60% |
| 2025-11-18 | 5.64 | 5.65 | 5.47 | 5.54 | -1.60% | 0.64 | 3.52% |
| 2025-11-17 | 5.60 | 5.66 | 5.51 | 5.63 | +0.90% | 0.69 | 3.74% |
| 2025-11-14 | 5.51 | 5.64 | 5.51 | 5.58 | +0.72% | 0.83 | 4.54% |
| 2025-11-13 | 5.48 | 5.57 | 5.47 | 5.54 | +1.28% | 0.73 | 4.01% |
| 2025-11-12 | 5.58 | 5.60 | 5.45 | 5.47 | -1.97% | 0.84 | 4.68% |
| 2025-11-11 | 5.58 | 5.63 | 5.50 | 5.58 | 0.00% | 1.61 | 8.82% |
| 2025-11-10 | 5.42 | 5.95 | 5.42 | 5.58 | +3.14% | 2.13 | 11.52% |
| 2025-11-07 | 5.39 | 5.43 | 5.35 | 5.41 | +0.56% | 0.44 | 2.51% |
| 2025-11-06 | 5.38 | 5.41 | 5.32 | 5.38 | +0.19% | 0.44 | 2.49% |
| 2025-11-05 | 5.30 | 5.40 | 5.28 | 5.37 | +0.94% | 0.40 | 2.29% |
| 2025-11-04 | 5.30 | 5.34 | 5.24 | 5.32 | +1.14% | 0.49 | 2.81% |
| 2025-11-03 | 5.22 | 5.29 | 5.19 | 5.26 | +0.96% | 0.44 | 2.58% |
| 2025-10-31 | 5.15 | 5.25 | 5.13 | 5.21 | +1.17% | 0.31 | 1.84% |
| 2025-10-30 | 5.22 | 5.25 | 5.13 | 5.15 | -1.53% | 0.33 | 1.93% |
| 2025-10-29 | 5.26 | 5.29 | 5.20 | 5.23 | -0.57% | 0.36 | 2.09% |
| 2025-10-28 | 5.23 | 5.29 | 5.18 | 5.26 | +0.19% | 0.34 | 1.98% |
| 2025-10-27 | 5.24 | 5.28 | 5.20 | 5.25 | +0.77% | 0.36 | 2.10% |
| 2025-10-24 | 5.27 | 5.30 | 5.20 | 5.21 | -0.95% | 0.33 | 1.94% |