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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 32.20 | 32.30 | 31.00 | 31.40 | -2.42% | 2.33 | 1.45% |
| 2026-02-13 | 31.60 | 32.72 | 31.00 | 32.18 | +1.90% | 3.27 | 2.00% |
| 2026-02-12 | 31.58 | 32.98 | 31.33 | 31.58 | +0.89% | 3.46 | 2.12% |
| 2026-02-11 | 32.37 | 32.94 | 30.95 | 31.30 | -1.94% | 3.92 | 2.42% |
| 2026-02-10 | 30.57 | 32.10 | 30.39 | 31.92 | +4.90% | 2.82 | 1.75% |
| 2026-02-09 | 30.11 | 31.00 | 29.75 | 30.43 | +1.43% | 2.40 | 1.56% |
| 2026-02-06 | 30.02 | 30.85 | 29.78 | 30.00 | -0.50% | 1.81 | 1.17% |
| 2026-02-05 | 30.14 | 30.23 | 29.51 | 30.15 | +0.47% | 2.28 | 1.49% |
| 2026-02-04 | 28.05 | 30.14 | 28.00 | 30.01 | +6.76% | 2.91 | 1.94% |
| 2026-02-03 | 27.86 | 28.30 | 27.51 | 28.11 | +2.78% | 1.95 | 1.37% |
| 2026-02-02 | 28.50 | 28.90 | 27.30 | 27.35 | -5.36% | 2.68 | 1.88% |
| 2026-01-30 | 27.85 | 29.00 | 27.22 | 28.90 | +2.48% | 3.65 | 2.53% |
| 2026-01-29 | 28.42 | 28.85 | 28.07 | 28.20 | -1.05% | 2.31 | 1.59% |
| 2026-01-28 | 26.85 | 28.66 | 26.85 | 28.50 | +5.79% | 3.06 | 2.14% |
| 2026-01-27 | 27.06 | 27.30 | 26.82 | 26.94 | -0.59% | 1.50 | 1.09% |
| 2026-01-26 | 27.74 | 27.74 | 27.00 | 27.10 | -2.34% | 1.38 | 1.00% |
| 2026-01-23 | 27.31 | 27.95 | 27.28 | 27.75 | +1.95% | 1.64 | 1.16% |
| 2026-01-22 | 27.08 | 27.54 | 26.97 | 27.22 | +0.48% | 1.46 | 1.05% |
| 2026-01-21 | 27.48 | 27.50 | 26.78 | 27.09 | -1.38% | 2.04 | 1.48% |
| 2026-01-20 | 27.22 | 27.48 | 27.07 | 27.47 | +0.88% | 1.71 | 1.23% |