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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.70 | 28.89 | 28.22 | 28.56 | -0.90% | 1.26 | 0.87% |
| 2025-12-17 | 28.84 | 29.17 | 28.56 | 28.82 | -0.38% | 1.34 | 0.91% |
| 2025-12-16 | 28.88 | 29.13 | 28.69 | 28.93 | -0.03% | 1.01 | 0.69% |
| 2025-12-15 | 28.61 | 29.06 | 28.51 | 28.94 | +0.21% | 1.02 | 0.69% |
| 2025-12-12 | 28.74 | 28.88 | 28.28 | 28.88 | +1.16% | 2.72 | 1.86% |
| 2025-12-11 | 28.93 | 29.15 | 28.50 | 28.55 | -1.31% | 1.03 | 0.70% |
| 2025-12-10 | 29.16 | 29.40 | 28.80 | 28.93 | -0.99% | 1.01 | 0.68% |
| 2025-12-09 | 28.85 | 29.40 | 28.75 | 29.22 | +0.72% | 1.29 | 0.87% |
| 2025-12-08 | 29.20 | 29.24 | 28.44 | 29.01 | -0.45% | 1.51 | 1.03% |
| 2025-12-05 | 29.17 | 29.34 | 28.71 | 29.14 | -0.07% | 0.97 | 0.66% |
| 2025-12-04 | 29.49 | 29.66 | 29.08 | 29.16 | -1.69% | 1.12 | 0.75% |
| 2025-12-03 | 29.63 | 30.00 | 29.40 | 29.66 | +0.07% | 1.10 | 0.72% |
| 2025-12-02 | 29.97 | 30.24 | 29.36 | 29.64 | -1.79% | 1.98 | 1.31% |
| 2025-12-01 | 30.53 | 30.65 | 29.42 | 30.18 | -1.47% | 3.26 | 2.13% |
| 2025-11-28 | 29.95 | 30.99 | 29.69 | 30.63 | +1.66% | 1.51 | 0.97% |
| 2025-11-27 | 29.59 | 30.60 | 29.40 | 30.13 | +2.00% | 1.95 | 1.26% |
| 2025-11-26 | 29.50 | 29.98 | 29.20 | 29.54 | -0.84% | 1.43 | 0.95% |
| 2025-11-25 | 28.95 | 30.08 | 28.66 | 29.79 | +3.12% | 2.15 | 1.42% |
| 2025-11-24 | 28.78 | 29.34 | 28.44 | 28.89 | +0.38% | 2.31 | 1.57% |
| 2025-11-21 | 28.95 | 29.43 | 28.70 | 28.78 | -0.76% | 1.97 | 1.32% |