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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 28.96 | 29.29 | 28.61 | 29.00 | +0.38% | 1.45 | 0.98% |
| 2025-11-19 | 28.24 | 29.16 | 27.91 | 28.89 | +2.30% | 1.99 | 1.34% |
| 2025-11-18 | 28.44 | 28.58 | 27.71 | 28.24 | -0.91% | 1.54 | 1.07% |
| 2025-11-17 | 28.91 | 29.04 | 28.03 | 28.50 | -1.66% | 2.28 | 1.57% |
| 2025-11-14 | 29.06 | 29.57 | 28.92 | 28.98 | -0.89% | 1.34 | 0.90% |
| 2025-11-13 | 28.80 | 29.51 | 28.66 | 29.24 | +1.53% | 2.40 | 1.61% |
| 2025-11-12 | 27.81 | 29.09 | 27.76 | 28.80 | +3.15% | 3.07 | 2.10% |
| 2025-11-11 | 27.64 | 28.29 | 27.39 | 27.92 | +0.76% | 1.38 | 0.97% |
| 2025-11-10 | 27.91 | 28.10 | 27.07 | 27.71 | -1.18% | 1.74 | 1.24% |
| 2025-11-07 | 27.57 | 28.43 | 27.16 | 28.04 | +2.37% | 3.46 | 2.42% |
| 2025-11-06 | 26.60 | 27.49 | 26.43 | 27.39 | +3.12% | 2.13 | 1.55% |
| 2025-11-05 | 26.14 | 27.25 | 25.73 | 26.56 | +1.41% | 2.38 | 1.76% |
| 2025-11-04 | 26.85 | 27.05 | 26.08 | 26.19 | -2.42% | 1.76 | 1.30% |
| 2025-11-03 | 27.30 | 27.60 | 26.51 | 26.84 | -1.65% | 1.32 | 0.96% |
| 2025-10-31 | 27.39 | 27.67 | 27.18 | 27.29 | -0.40% | 1.69 | 1.21% |
| 2025-10-30 | 27.60 | 27.82 | 27.29 | 27.40 | +0.26% | 1.82 | 1.29% |
| 2025-10-29 | 27.41 | 27.50 | 26.91 | 27.33 | -0.33% | 1.18 | 0.85% |
| 2025-10-28 | 26.50 | 27.49 | 26.44 | 27.42 | +3.82% | 2.58 | 1.86% |
| 2025-10-27 | 26.48 | 26.73 | 26.21 | 26.41 | -0.19% | 1.58 | 1.17% |
| 2025-10-24 | 26.35 | 26.60 | 26.01 | 26.46 | +0.42% | 1.68 | 1.25% |