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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.17 | 26.68 | 26.08 | 26.55 | +1.50% | 0.99 | 0.72% |
| 2025-09-16 | 26.32 | 26.34 | 25.81 | 26.16 | -0.15% | 0.78 | 0.58% |
| 2025-09-15 | 26.75 | 26.82 | 26.13 | 26.20 | -2.46% | 1.19 | 0.87% |
| 2025-09-12 | 26.95 | 27.07 | 26.57 | 26.86 | -0.47% | 0.91 | 0.66% |
| 2025-09-11 | 26.77 | 27.06 | 26.51 | 26.99 | +0.70% | 0.99 | 0.71% |
| 2025-09-10 | 27.02 | 27.31 | 26.66 | 26.80 | -1.55% | 1.36 | 0.97% |
| 2025-09-09 | 26.58 | 27.22 | 26.49 | 27.22 | +2.14% | 1.82 | 1.30% |
| 2025-09-08 | 25.53 | 26.81 | 25.53 | 26.65 | +3.95% | 1.94 | 1.41% |
| 2025-09-05 | 25.58 | 25.94 | 25.29 | 25.64 | +1.17% | 1.12 | 0.84% |
| 2025-09-04 | 25.75 | 25.84 | 25.02 | 25.34 | -1.42% | 0.97 | 0.73% |
| 2025-09-03 | 25.82 | 26.00 | 25.59 | 25.71 | -0.31% | 0.68 | 0.51% |
| 2025-09-02 | 26.10 | 26.34 | 25.65 | 25.78 | -1.39% | 1.16 | 0.86% |
| 2025-09-01 | 25.88 | 26.34 | 25.67 | 26.15 | +1.72% | 1.81 | 1.34% |
| 2025-08-29 | 26.06 | 26.67 | 25.69 | 25.71 | -1.36% | 1.65 | 1.22% |
| 2025-08-28 | 25.49 | 26.08 | 25.48 | 26.06 | +2.24% | 2.08 | 1.55% |
| 2025-08-27 | 25.65 | 26.23 | 25.47 | 25.49 | +1.37% | 2.36 | 1.76% |
| 2025-08-26 | 24.71 | 25.34 | 24.70 | 25.15 | +1.27% | 1.47 | 1.13% |
| 2025-08-25 | 24.70 | 24.91 | 24.52 | 24.83 | +0.84% | 1.47 | 1.12% |
| 2025-08-22 | 24.44 | 24.64 | 24.11 | 24.62 | +0.77% | 1.20 | 0.93% |
| 2025-08-21 | 24.36 | 24.78 | 24.15 | 24.44 | +0.12% | 1.22 | 0.94% |