同兴科技 sz.003027
23.37
-2.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 24.81 | 25.45 | 23.03 | 23.37 | -2.14% | 2.27 | 9.04% |
| 2026-05-22 | 22.93 | 25.09 | 22.75 | 23.88 | +4.69% | 2.72 | 10.69% |
| 2026-05-21 | 23.53 | 24.27 | 22.76 | 22.81 | -2.85% | 1.19 | 4.83% |
| 2026-05-20 | 23.80 | 23.80 | 22.95 | 23.48 | -1.68% | 0.93 | 3.80% |
| 2026-05-19 | 24.86 | 24.97 | 23.48 | 23.88 | -3.90% | 1.28 | 5.11% |
| 2026-05-18 | 24.85 | 25.24 | 24.35 | 24.85 | -0.60% | 1.14 | 4.39% |
| 2026-05-15 | 26.16 | 26.16 | 24.80 | 25.00 | -3.88% | 1.45 | 5.45% |
| 2026-05-14 | 26.68 | 27.65 | 26.01 | 26.01 | -2.62% | 1.24 | 4.46% |
| 2026-05-13 | 26.61 | 27.37 | 26.11 | 26.71 | +0.41% | 1.68 | 5.97% |
| 2026-05-12 | 26.71 | 27.85 | 26.41 | 26.60 | +0.15% | 2.26 | 7.99% |
| 2026-05-11 | 25.62 | 26.85 | 25.51 | 26.56 | +1.84% | 2.42 | 8.81% |
| 2026-05-08 | 24.81 | 26.79 | 24.47 | 26.08 | +5.20% | 3.13 | 11.45% |
| 2026-05-07 | 23.99 | 25.37 | 23.87 | 24.79 | +2.82% | 2.85 | 10.94% |
| 2026-05-06 | 23.64 | 24.19 | 23.41 | 24.11 | +1.64% | 2.19 | 8.74% |
| 2026-04-30 | 23.19 | 24.12 | 23.10 | 23.72 | +0.21% | 1.96 | 7.89% |
| 2026-04-29 | 24.00 | 24.29 | 23.50 | 23.67 | -2.67% | 2.60 | 10.44% |
| 2026-04-28 | 23.79 | 25.58 | 23.79 | 24.32 | +1.50% | 3.50 | 13.55% |
| 2026-04-27 | 24.18 | 24.38 | 22.86 | 23.96 | -2.00% | 3.52 | 14.23% |
| 2026-04-24 | 23.84 | 25.88 | 23.61 | 24.45 | +1.24% | 4.85 | 18.64% |
| 2026-04-23 | 24.30 | 24.89 | 23.41 | 24.15 | -3.94% | 5.38 | 21.30% |