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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 27.01 | 27.40 | 27.00 | 27.23 | -0.04% | 1.31 | 0.94% |
| 2026-01-16 | 28.20 | 28.20 | 26.97 | 27.24 | -2.16% | 2.20 | 1.58% |
| 2026-01-15 | 27.73 | 28.18 | 27.56 | 27.84 | +0.22% | 1.11 | 0.78% |
| 2026-01-14 | 27.36 | 27.87 | 27.14 | 27.78 | +1.42% | 2.37 | 1.68% |
| 2026-01-13 | 27.16 | 27.56 | 26.85 | 27.39 | +0.51% | 2.68 | 1.92% |
| 2026-01-12 | 27.80 | 27.86 | 26.88 | 27.25 | -1.98% | 2.16 | 1.55% |
| 2026-01-09 | 27.50 | 28.04 | 27.41 | 27.80 | +1.46% | 2.44 | 1.72% |
| 2026-01-08 | 27.91 | 28.01 | 27.00 | 27.40 | -2.11% | 2.17 | 1.56% |
| 2026-01-07 | 29.08 | 29.18 | 27.92 | 27.99 | -3.98% | 1.69 | 1.17% |
| 2026-01-06 | 28.35 | 29.34 | 28.10 | 29.15 | +2.68% | 1.51 | 1.03% |
| 2026-01-05 | 28.41 | 28.64 | 27.90 | 28.39 | -0.42% | 1.76 | 1.22% |
| 2025-12-31 | 28.51 | 28.74 | 28.06 | 28.51 | -0.04% | 1.14 | 0.78% |
| 2025-12-30 | 28.40 | 28.78 | 28.12 | 28.52 | +0.11% | 0.92 | 0.63% |
| 2025-12-29 | 28.96 | 29.09 | 28.33 | 28.49 | -2.06% | 1.37 | 0.94% |
| 2025-12-26 | 28.85 | 29.19 | 28.76 | 29.09 | +0.14% | 0.85 | 0.57% |
| 2025-12-25 | 29.14 | 29.35 | 28.74 | 29.05 | +0.03% | 0.74 | 0.50% |
| 2025-12-24 | 28.42 | 29.12 | 28.33 | 29.04 | +2.25% | 1.23 | 0.83% |
| 2025-12-23 | 28.74 | 28.82 | 28.05 | 28.40 | -0.87% | 1.73 | 1.20% |
| 2025-12-22 | 29.26 | 29.29 | 28.42 | 28.65 | -2.12% | 1.36 | 0.93% |
| 2025-12-19 | 28.50 | 29.27 | 28.50 | 29.27 | +2.49% | 0.95 | 0.64% |