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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 22.97 | 23.13 | 22.77 | 22.97 | 0.00% | 1.07 | 0.86% |
| 2025-05-26 | 23.01 | 23.37 | 22.76 | 22.97 | -0.04% | 1.21 | 0.96% |
| 2025-05-23 | 22.72 | 23.48 | 22.61 | 22.98 | +1.36% | 1.71 | 1.36% |
| 2025-05-22 | 23.03 | 23.28 | 22.59 | 22.67 | -1.34% | 1.29 | 1.04% |
| 2025-05-21 | 22.53 | 23.25 | 22.38 | 22.98 | +1.96% | 2.41 | 1.93% |
| 2025-05-20 | 21.86 | 22.66 | 21.77 | 22.53 | +2.80% | 2.76 | 2.29% |
| 2025-05-19 | 21.78 | 22.08 | 21.55 | 21.92 | +0.48% | 1.38 | 1.16% |
| 2025-05-16 | 21.61 | 22.08 | 21.07 | 21.81 | +0.98% | 1.88 | 1.60% |
| 2025-05-15 | 21.84 | 21.96 | 21.60 | 21.60 | -1.40% | 1.05 | 0.89% |
| 2025-05-14 | 21.91 | 21.94 | 21.63 | 21.91 | -0.04% | 1.29 | 1.09% |
| 2025-05-13 | 21.40 | 22.42 | 21.33 | 21.92 | +4.25% | 4.21 | 3.53% |
| 2025-05-12 | 21.01 | 21.13 | 20.75 | 21.03 | +1.62% | 3.37 | 2.96% |
| 2025-05-09 | 20.47 | 20.88 | 20.28 | 20.69 | +0.65% | 3.05 | 2.73% |
| 2025-05-08 | 19.94 | 20.72 | 19.84 | 20.56 | +2.93% | 3.08 | 2.78% |
| 2025-05-07 | 20.57 | 20.69 | 19.89 | 19.97 | -0.76% | 1.61 | 1.48% |
| 2025-05-06 | 20.12 | 20.18 | 19.96 | 20.12 | +1.21% | 1.38 | 1.27% |