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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 20.09 | 20.10 | 19.87 | 20.08 | -0.10% | 0.95 | 4.51% |
| 2025-08-19 | 20.01 | 20.20 | 19.78 | 20.10 | +0.50% | 1.98 | 9.45% |
| 2025-08-18 | 20.90 | 21.56 | 19.89 | 20.00 | +2.04% | 3.20 | 14.88% |
| 2025-08-15 | 19.52 | 19.72 | 19.45 | 19.60 | +0.41% | 0.64 | 3.13% |
| 2025-08-14 | 19.86 | 19.91 | 19.39 | 19.52 | -1.16% | 0.84 | 4.10% |
| 2025-08-13 | 19.94 | 20.27 | 19.68 | 19.75 | -0.75% | 0.86 | 4.15% |
| 2025-08-12 | 19.85 | 19.99 | 19.65 | 19.90 | +0.20% | 0.66 | 3.18% |
| 2025-08-11 | 19.50 | 19.92 | 19.44 | 19.86 | +1.53% | 1.05 | 5.08% |
| 2025-08-08 | 19.12 | 19.62 | 19.01 | 19.56 | +2.35% | 0.97 | 4.79% |
| 2025-08-07 | 19.23 | 19.31 | 19.07 | 19.11 | -0.68% | 0.45 | 2.22% |
| 2025-08-06 | 19.17 | 19.25 | 19.07 | 19.24 | +0.37% | 0.51 | 2.51% |
| 2025-08-05 | 18.92 | 19.18 | 18.92 | 19.17 | +1.11% | 0.65 | 3.24% |
| 2025-08-04 | 18.70 | 18.96 | 18.47 | 18.96 | +1.77% | 0.64 | 3.26% |
| 2025-08-01 | 18.42 | 18.75 | 18.31 | 18.63 | +1.80% | 0.56 | 2.87% |
| 2025-07-31 | 18.67 | 18.78 | 18.26 | 18.30 | -2.24% | 0.60 | 3.10% |
| 2025-07-30 | 18.76 | 19.05 | 18.57 | 18.72 | -0.69% | 0.65 | 3.32% |
| 2025-07-29 | 18.76 | 19.40 | 18.61 | 18.85 | -0.05% | 0.78 | 3.94% |
| 2025-07-28 | 18.60 | 19.00 | 18.40 | 18.86 | +1.56% | 0.68 | 3.45% |
| 2025-07-25 | 18.51 | 18.58 | 18.37 | 18.57 | +0.16% | 0.44 | 2.26% |
| 2025-07-24 | 18.55 | 18.60 | 18.35 | 18.54 | +0.22% | 0.66 | 3.38% |