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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 5.27 | 5.27 | 5.21 | 5.23 | -0.76% | 0.39 | 2.26% |
| 2025-09-16 | 5.24 | 5.27 | 5.20 | 5.27 | +0.57% | 0.36 | 2.10% |
| 2025-09-15 | 5.26 | 5.27 | 5.20 | 5.24 | -0.19% | 0.24 | 1.38% |
| 2025-09-12 | 5.28 | 5.29 | 5.20 | 5.25 | -0.57% | 0.30 | 1.76% |
| 2025-09-11 | 5.27 | 5.28 | 5.19 | 5.28 | 0.00% | 0.31 | 1.83% |
| 2025-09-10 | 5.27 | 5.30 | 5.23 | 5.28 | +0.19% | 0.29 | 1.68% |
| 2025-09-09 | 5.25 | 5.30 | 5.21 | 5.27 | +0.19% | 0.42 | 2.46% |
| 2025-09-08 | 5.19 | 5.26 | 5.14 | 5.26 | +1.35% | 0.38 | 2.20% |
| 2025-09-05 | 5.15 | 5.20 | 5.08 | 5.19 | +1.17% | 0.31 | 1.81% |
| 2025-09-04 | 5.09 | 5.19 | 5.05 | 5.13 | +1.18% | 0.46 | 2.72% |
| 2025-09-03 | 5.16 | 5.17 | 5.03 | 5.07 | -1.74% | 0.37 | 2.24% |
| 2025-09-02 | 5.19 | 5.20 | 5.01 | 5.16 | -0.77% | 0.68 | 4.06% |
| 2025-09-01 | 5.12 | 5.22 | 5.12 | 5.20 | +1.17% | 0.44 | 2.58% |
| 2025-08-29 | 5.24 | 5.24 | 5.13 | 5.14 | -2.10% | 0.46 | 2.73% |
| 2025-08-28 | 5.27 | 5.33 | 5.02 | 5.25 | -0.94% | 0.82 | 4.84% |
| 2025-08-27 | 5.47 | 5.49 | 5.29 | 5.30 | -3.64% | 0.98 | 5.57% |
| 2025-08-26 | 5.43 | 5.51 | 5.40 | 5.50 | +1.10% | 0.62 | 3.45% |
| 2025-08-25 | 5.46 | 5.48 | 5.40 | 5.44 | -0.37% | 0.57 | 3.20% |
| 2025-08-22 | 5.48 | 5.49 | 5.40 | 5.46 | -0.18% | 0.50 | 2.79% |
| 2025-08-21 | 5.47 | 5.49 | 5.42 | 5.47 | +0.37% | 0.49 | 2.72% |