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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 32.68 | 32.90 | 31.51 | 32.50 | +0.62% | 3.77 | 2.29% |
| 2026-03-23 | 33.40 | 33.95 | 31.95 | 32.30 | -6.32% | 5.37 | 3.21% |
| 2026-03-20 | 35.28 | 35.98 | 34.31 | 34.48 | -2.74% | 5.11 | 2.86% |
| 2026-03-19 | 36.90 | 37.82 | 35.01 | 35.45 | -6.91% | 8.45 | 4.57% |
| 2026-03-18 | 36.00 | 39.38 | 34.23 | 38.08 | +6.37% | 10.50 | 5.65% |
| 2026-03-17 | 36.00 | 37.60 | 35.59 | 35.80 | -5.84% | 8.98 | 4.83% |
| 2026-03-16 | 34.56 | 38.02 | 33.56 | 38.02 | +10.01% | 13.18 | 7.33% |
| 2026-03-13 | 33.92 | 35.00 | 32.58 | 34.56 | +1.20% | 9.57 | 5.55% |
| 2026-03-12 | 35.66 | 37.04 | 33.21 | 34.15 | +0.26% | 10.74 | 6.04% |
| 2026-03-11 | 31.04 | 34.06 | 31.03 | 34.06 | +10.01% | 5.37 | 3.15% |
| 2026-03-10 | 30.31 | 31.07 | 30.00 | 30.96 | +3.72% | 2.42 | 1.55% |
| 2026-03-09 | 31.47 | 31.47 | 29.58 | 29.85 | -5.30% | 3.16 | 2.06% |
| 2026-03-06 | 31.48 | 31.95 | 31.06 | 31.52 | -0.16% | 1.45 | 0.90% |
| 2026-03-05 | 31.20 | 31.80 | 30.67 | 31.57 | +1.84% | 2.12 | 1.32% |
| 2026-03-04 | 31.46 | 32.18 | 30.70 | 31.00 | -2.15% | 2.23 | 1.40% |
| 2026-03-03 | 31.62 | 32.30 | 31.31 | 31.68 | -0.53% | 2.41 | 1.49% |
| 2026-03-02 | 31.23 | 32.02 | 30.92 | 31.85 | +0.63% | 2.85 | 1.77% |
| 2026-02-27 | 31.30 | 32.80 | 30.95 | 31.65 | +1.12% | 3.58 | 2.19% |
| 2026-02-26 | 31.00 | 31.46 | 30.66 | 31.30 | +0.97% | 2.05 | 1.29% |
| 2026-02-25 | 31.46 | 31.72 | 30.76 | 31.00 | -1.27% | 2.31 | 1.45% |