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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 5.24 | 5.29 | 5.20 | 5.26 | 0.00% | 0.33 | 1.91% |
| 2025-10-22 | 5.24 | 5.27 | 5.22 | 5.26 | +0.38% | 0.30 | 1.76% |
| 2025-10-21 | 5.15 | 5.25 | 5.12 | 5.24 | +1.95% | 0.38 | 2.24% |
| 2025-10-20 | 5.12 | 5.14 | 5.07 | 5.14 | +1.38% | 0.27 | 1.62% |
| 2025-10-17 | 5.09 | 5.17 | 5.06 | 5.07 | -0.78% | 0.31 | 1.83% |
| 2025-10-16 | 5.15 | 5.16 | 5.05 | 5.11 | -0.58% | 0.27 | 1.61% |
| 2025-10-15 | 5.13 | 5.20 | 5.12 | 5.14 | +0.59% | 0.33 | 1.95% |
| 2025-10-14 | 5.13 | 5.17 | 5.09 | 5.11 | 0.00% | 0.36 | 2.12% |
| 2025-10-13 | 4.98 | 5.12 | 4.88 | 5.11 | -0.20% | 0.39 | 2.34% |
| 2025-10-10 | 5.05 | 5.15 | 5.02 | 5.12 | +0.99% | 0.42 | 2.52% |
| 2025-10-09 | 5.06 | 5.12 | 5.00 | 5.07 | +0.60% | 0.32 | 1.92% |
| 2025-09-30 | 5.06 | 5.12 | 5.02 | 5.04 | -0.59% | 0.25 | 1.52% |
| 2025-09-29 | 4.97 | 5.07 | 4.87 | 5.07 | +2.22% | 0.37 | 2.23% |
| 2025-09-26 | 4.95 | 5.02 | 4.90 | 4.96 | +0.20% | 0.31 | 1.93% |
| 2025-09-25 | 5.00 | 5.03 | 4.93 | 4.95 | -0.80% | 0.33 | 2.00% |
| 2025-09-24 | 4.84 | 5.01 | 4.81 | 4.99 | +2.46% | 0.39 | 2.42% |
| 2025-09-23 | 4.93 | 4.94 | 4.70 | 4.87 | -1.42% | 0.50 | 3.19% |
| 2025-09-22 | 5.05 | 5.08 | 4.92 | 4.94 | -2.37% | 0.42 | 2.61% |
| 2025-09-19 | 5.12 | 5.15 | 5.03 | 5.06 | -0.98% | 0.39 | 2.35% |
| 2025-09-18 | 5.24 | 5.24 | 5.08 | 5.11 | -2.29% | 0.42 | 2.48% |