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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 24.09 | 24.39 | 23.72 | 24.04 | -0.20% | 1.36 | 1.06% |
| 2025-07-22 | 23.94 | 24.20 | 23.57 | 24.09 | +0.91% | 1.09 | 0.86% |
| 2025-07-21 | 24.06 | 24.07 | 23.40 | 23.88 | -0.78% | 0.91 | 0.72% |
| 2025-07-18 | 23.91 | 24.09 | 23.77 | 24.06 | +0.16% | 0.71 | 0.56% |
| 2025-07-17 | 24.24 | 24.31 | 23.80 | 24.02 | -1.01% | 0.83 | 0.65% |
| 2025-07-16 | 23.84 | 24.42 | 23.56 | 24.27 | +1.69% | 0.90 | 0.70% |
| 2025-07-15 | 23.58 | 24.11 | 23.49 | 23.87 | +0.71% | 0.81 | 0.64% |
| 2025-07-14 | 22.94 | 23.80 | 22.93 | 23.70 | +3.35% | 1.20 | 0.96% |
| 2025-07-11 | 22.69 | 23.02 | 22.56 | 22.93 | +0.87% | 0.55 | 0.45% |
| 2025-07-10 | 22.65 | 22.82 | 22.52 | 22.73 | +0.35% | 0.53 | 0.44% |
| 2025-07-09 | 22.93 | 23.06 | 22.58 | 22.66 | -1.37% | 0.60 | 0.50% |
| 2025-07-08 | 22.71 | 23.06 | 22.59 | 22.97 | +1.13% | 0.70 | 0.58% |
| 2025-07-07 | 22.77 | 22.85 | 22.52 | 22.71 | -0.17% | 0.38 | 0.32% |
| 2025-07-04 | 22.93 | 23.02 | 22.67 | 22.75 | -1.11% | 0.54 | 0.45% |
| 2025-07-03 | 22.80 | 23.19 | 22.77 | 23.01 | +0.86% | 0.77 | 0.63% |
| 2025-07-02 | 22.83 | 22.88 | 22.69 | 22.81 | +0.04% | 0.38 | 0.31% |
| 2025-07-01 | 23.05 | 23.29 | 22.75 | 22.80 | -1.07% | 0.58 | 0.48% |
| 2025-06-30 | 22.50 | 23.05 | 22.35 | 23.05 | +2.95% | 1.21 | 1.00% |
| 2025-06-27 | 22.20 | 22.51 | 22.10 | 22.39 | +0.80% | 0.67 | 0.57% |
| 2025-06-26 | 22.40 | 22.44 | 22.09 | 22.21 | -0.83% | 0.72 | 0.61% |