裕同科技 sz.002831
40.80
-4.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.53 | 42.55 | 39.10 | 40.80 | -4.00% | 10.47 | 5.05% |
| 2026-05-22 | 44.32 | 45.20 | 42.35 | 42.50 | -4.17% | 10.26 | 4.66% |
| 2026-05-21 | 44.52 | 47.50 | 44.00 | 44.35 | -0.36% | 9.64 | 4.15% |
| 2026-05-20 | 45.19 | 45.60 | 43.20 | 44.51 | -0.29% | 5.38 | 2.38% |
| 2026-05-19 | 40.60 | 44.64 | 40.32 | 44.64 | +10.00% | 7.60 | 3.45% |
| 2026-05-18 | 41.20 | 42.18 | 39.99 | 40.58 | -2.15% | 4.92 | 2.36% |
| 2026-05-15 | 41.55 | 42.19 | 40.76 | 41.47 | -0.79% | 3.42 | 1.62% |
| 2026-05-14 | 43.30 | 43.95 | 41.80 | 41.80 | -3.80% | 3.87 | 1.78% |
| 2026-05-13 | 43.31 | 44.20 | 42.45 | 43.45 | -1.27% | 6.54 | 2.96% |
| 2026-05-12 | 41.11 | 44.88 | 40.57 | 44.01 | +7.03% | 7.99 | 3.66% |
| 2026-05-11 | 41.00 | 42.40 | 39.89 | 41.12 | +1.28% | 7.38 | 3.51% |
| 2026-05-08 | 39.85 | 40.60 | 38.17 | 40.60 | +3.89% | 6.42 | 3.15% |
| 2026-05-07 | 37.90 | 39.85 | 37.50 | 39.08 | +4.07% | 6.78 | 3.41% |
| 2026-05-06 | 37.80 | 38.15 | 36.25 | 37.55 | -0.77% | 6.05 | 3.18% |
| 2026-04-30 | 38.70 | 39.17 | 36.85 | 37.84 | -2.02% | 4.71 | 2.45% |
| 2026-04-29 | 37.88 | 38.75 | 36.59 | 38.62 | +2.17% | 3.80 | 1.95% |
| 2026-04-28 | 37.47 | 39.43 | 37.25 | 37.80 | +0.85% | 5.72 | 2.92% |
| 2026-04-27 | 37.16 | 38.17 | 36.85 | 37.48 | +1.16% | 3.29 | 1.72% |
| 2026-04-24 | 37.19 | 37.79 | 36.80 | 37.05 | -0.88% | 3.04 | 1.60% |
| 2026-04-23 | 37.99 | 38.37 | 36.67 | 37.38 | -2.02% | 3.24 | 1.71% |