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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 26.59 | 26.86 | 25.77 | 26.35 | -1.27% | 2.40 | 1.79% |
| 2025-10-22 | 28.00 | 28.05 | 26.66 | 26.69 | -4.98% | 3.36 | 2.42% |
| 2025-10-21 | 25.49 | 28.09 | 25.49 | 28.09 | +9.98% | 3.78 | 2.71% |
| 2025-10-20 | 25.74 | 25.89 | 25.33 | 25.54 | -0.31% | 0.81 | 0.62% |
| 2025-10-17 | 26.16 | 26.39 | 25.60 | 25.62 | -1.84% | 0.92 | 0.69% |
| 2025-10-16 | 26.13 | 26.99 | 25.99 | 26.10 | -0.53% | 1.42 | 1.05% |
| 2025-10-15 | 25.66 | 26.76 | 25.43 | 26.24 | +2.30% | 3.88 | 2.89% |
| 2025-10-14 | 26.46 | 26.56 | 25.31 | 25.65 | -2.99% | 2.04 | 1.54% |
| 2025-10-13 | 26.79 | 27.30 | 26.10 | 26.44 | -4.31% | 1.72 | 1.27% |
| 2025-10-10 | 27.50 | 27.63 | 27.16 | 27.63 | +0.36% | 1.12 | 0.80% |
| 2025-10-09 | 27.39 | 27.56 | 26.53 | 27.53 | +0.51% | 1.80 | 1.31% |
| 2025-09-30 | 26.91 | 27.50 | 26.41 | 27.39 | +1.63% | 1.49 | 1.08% |
| 2025-09-29 | 26.05 | 26.95 | 25.69 | 26.95 | +3.42% | 1.64 | 1.20% |
| 2025-09-26 | 25.78 | 26.30 | 25.47 | 26.06 | +1.13% | 1.16 | 0.88% |
| 2025-09-25 | 25.96 | 26.09 | 25.68 | 25.77 | -1.04% | 1.37 | 1.04% |
| 2025-09-24 | 25.95 | 26.28 | 25.77 | 26.04 | +0.12% | 0.81 | 0.61% |
| 2025-09-23 | 26.09 | 26.48 | 25.50 | 26.01 | -0.27% | 1.24 | 0.94% |
| 2025-09-22 | 26.27 | 27.07 | 25.90 | 26.08 | -0.79% | 1.23 | 0.90% |
| 2025-09-19 | 26.09 | 26.32 | 25.77 | 26.29 | +1.52% | 0.91 | 0.67% |
| 2025-09-18 | 26.45 | 26.56 | 25.78 | 25.89 | -2.48% | 0.88 | 0.65% |