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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 23.70 | 24.41 | 23.58 | 24.41 | +2.44% | 1.57 | 1.23% |
| 2025-08-19 | 24.11 | 24.21 | 23.55 | 23.83 | -0.98% | 1.58 | 1.26% |
| 2025-08-18 | 24.06 | 24.45 | 23.94 | 24.06 | -0.20% | 1.11 | 0.87% |
| 2025-08-15 | 24.05 | 24.32 | 23.94 | 24.11 | -0.16% | 0.86 | 0.67% |
| 2025-08-14 | 24.36 | 24.44 | 23.97 | 24.15 | -0.81% | 0.46 | 0.36% |
| 2025-08-13 | 24.32 | 24.45 | 24.13 | 24.35 | +0.37% | 0.56 | 0.43% |
| 2025-08-12 | 24.22 | 24.36 | 24.12 | 24.26 | 0.00% | 0.56 | 0.44% |
| 2025-08-11 | 24.13 | 24.54 | 23.91 | 24.26 | +0.69% | 0.66 | 0.52% |
| 2025-08-08 | 24.10 | 24.40 | 23.94 | 24.09 | -0.33% | 0.68 | 0.53% |
| 2025-08-07 | 23.90 | 24.41 | 23.60 | 24.17 | +2.85% | 1.20 | 0.94% |
| 2025-08-06 | 23.47 | 23.52 | 23.28 | 23.50 | +0.13% | 0.50 | 0.41% |
| 2025-08-05 | 23.41 | 23.50 | 23.28 | 23.47 | +0.46% | 0.44 | 0.35% |
| 2025-08-04 | 23.25 | 23.47 | 23.11 | 23.36 | +0.25% | 0.54 | 0.44% |
| 2025-08-01 | 23.43 | 23.47 | 23.23 | 23.30 | 0.00% | 0.41 | 0.33% |
| 2025-07-31 | 23.81 | 23.81 | 23.27 | 23.30 | -2.47% | 0.75 | 0.61% |
| 2025-07-30 | 23.83 | 24.05 | 23.74 | 23.90 | +0.33% | 0.48 | 0.38% |
| 2025-07-29 | 23.92 | 24.03 | 23.71 | 23.82 | -0.62% | 0.55 | 0.43% |
| 2025-07-28 | 24.46 | 24.50 | 23.78 | 23.96 | -1.81% | 0.96 | 0.75% |
| 2025-07-25 | 24.01 | 24.57 | 23.88 | 24.41 | +1.64% | 0.92 | 0.71% |
| 2025-07-24 | 24.11 | 24.16 | 23.75 | 24.01 | -0.12% | 0.82 | 0.65% |