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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 38.19 | 38.55 | 37.68 | 38.15 | -0.10% | 3.43 | 1.76% |
| 2026-04-21 | 36.70 | 38.63 | 35.92 | 38.19 | +3.66% | 5.52 | 2.90% |
| 2026-04-20 | 36.86 | 38.05 | 36.24 | 36.84 | +0.55% | 4.94 | 2.60% |
| 2026-04-17 | 36.28 | 38.35 | 36.06 | 36.64 | +0.83% | 4.66 | 2.45% |
| 2026-04-16 | 36.25 | 36.87 | 36.01 | 36.34 | 0.00% | 3.35 | 1.80% |
| 2026-04-15 | 36.80 | 37.09 | 36.10 | 36.34 | -1.38% | 2.92 | 1.56% |
| 2026-04-14 | 37.70 | 38.13 | 36.59 | 36.85 | -1.31% | 4.52 | 2.38% |
| 2026-04-13 | 37.30 | 38.28 | 36.50 | 37.34 | -0.82% | 3.68 | 1.92% |
| 2026-04-10 | 38.81 | 38.90 | 37.52 | 37.65 | -1.05% | 5.39 | 2.78% |
| 2026-04-09 | 36.98 | 39.89 | 36.19 | 38.05 | +2.62% | 8.16 | 4.17% |
| 2026-04-08 | 36.08 | 37.40 | 35.51 | 37.08 | +5.22% | 7.88 | 4.21% |
| 2026-04-07 | 35.22 | 35.84 | 34.40 | 35.24 | -0.14% | 6.96 | 3.89% |
| 2026-04-03 | 32.88 | 35.29 | 32.57 | 35.29 | +10.01% | 7.63 | 4.29% |
| 2026-04-02 | 32.87 | 32.98 | 31.80 | 32.08 | -2.22% | 2.54 | 1.53% |
| 2026-04-01 | 32.63 | 33.70 | 32.44 | 32.81 | +3.50% | 3.69 | 2.18% |
| 2026-03-31 | 32.89 | 33.38 | 31.50 | 31.70 | -3.82% | 2.91 | 1.76% |
| 2026-03-30 | 32.00 | 33.30 | 31.12 | 32.96 | +2.39% | 4.30 | 2.59% |
| 2026-03-27 | 32.10 | 32.92 | 31.75 | 32.19 | -0.43% | 3.31 | 2.01% |
| 2026-03-26 | 33.62 | 34.43 | 32.13 | 32.33 | -3.78% | 4.69 | 2.78% |
| 2026-03-25 | 32.70 | 35.46 | 32.60 | 33.60 | +3.38% | 8.75 | 5.00% |