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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 22.48 | 22.50 | 22.20 | 22.40 | -0.35% | 0.72 | 0.61% |
| 2025-06-24 | 22.37 | 22.51 | 22.20 | 22.48 | +0.48% | 0.93 | 0.79% |
| 2025-06-23 | 22.39 | 22.51 | 22.15 | 22.37 | -0.31% | 0.44 | 0.38% |
| 2025-06-20 | 22.49 | 22.66 | 22.36 | 22.44 | -0.35% | 0.71 | 0.59% |
| 2025-06-19 | 22.43 | 22.63 | 22.27 | 22.52 | +0.13% | 0.69 | 0.58% |
| 2025-06-18 | 22.66 | 22.81 | 22.19 | 22.49 | -0.74% | 1.00 | 0.84% |
| 2025-06-17 | 23.28 | 23.32 | 22.64 | 22.66 | -2.91% | 1.06 | 0.88% |
| 2025-06-16 | 23.38 | 23.64 | 23.18 | 23.33 | -0.50% | 1.16 | 0.94% |
| 2025-06-13 | 23.64 | 23.67 | 22.87 | 23.45 | -2.46% | 2.12 | 1.72% |
| 2025-06-12 | 24.21 | 24.79 | 23.73 | 24.04 | +0.33% | 2.63 | 2.06% |
| 2025-06-11 | 23.79 | 24.25 | 23.62 | 23.96 | +2.14% | 1.23 | 0.97% |
| 2025-06-10 | 23.63 | 24.10 | 23.37 | 23.46 | -0.67% | 1.67 | 1.33% |
| 2025-06-09 | 23.91 | 24.06 | 23.42 | 23.62 | -1.23% | 1.21 | 0.97% |
| 2025-06-06 | 23.42 | 24.11 | 23.23 | 23.91 | +2.79% | 1.68 | 1.34% |
| 2025-06-05 | 23.10 | 23.51 | 23.09 | 23.27 | +0.72% | 1.11 | 0.90% |
| 2025-06-04 | 22.91 | 23.26 | 22.66 | 23.10 | +0.82% | 0.93 | 0.76% |
| 2025-06-03 | 23.43 | 23.54 | 22.81 | 22.91 | -2.68% | 1.27 | 1.05% |
| 2025-05-30 | 23.59 | 23.77 | 23.31 | 23.54 | -0.37% | 0.81 | 0.65% |
| 2025-05-29 | 22.96 | 23.74 | 22.91 | 23.63 | +2.20% | 1.73 | 1.36% |
| 2025-05-28 | 22.97 | 23.43 | 22.97 | 23.12 | +0.67% | 1.00 | 0.80% |