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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.70 | 18.75 | 18.46 | 18.50 | -1.18% | 0.60 | 3.08% |
| 2025-07-22 | 18.81 | 18.81 | 18.53 | 18.72 | -0.53% | 0.60 | 3.09% |
| 2025-07-21 | 18.55 | 18.86 | 18.44 | 18.82 | +1.84% | 0.98 | 4.97% |
| 2025-07-18 | 18.59 | 18.68 | 18.32 | 18.48 | -0.81% | 0.76 | 3.95% |
| 2025-07-17 | 18.70 | 18.75 | 18.40 | 18.63 | -1.53% | 1.28 | 6.57% |
| 2025-07-16 | 18.23 | 19.01 | 18.23 | 18.92 | +3.79% | 1.83 | 9.31% |
| 2025-07-15 | 18.70 | 18.78 | 18.16 | 18.23 | +0.50% | 1.01 | 5.26% |
| 2025-07-14 | 18.00 | 18.23 | 17.90 | 18.14 | +1.00% | 0.51 | 2.69% |
| 2025-07-11 | 18.05 | 18.15 | 17.70 | 17.96 | -0.66% | 0.59 | 3.12% |
| 2025-07-10 | 18.00 | 18.10 | 17.93 | 18.08 | -0.22% | 0.44 | 2.35% |
| 2025-07-09 | 18.00 | 18.23 | 17.94 | 18.12 | +0.39% | 0.62 | 3.26% |
| 2025-07-08 | 18.09 | 18.25 | 17.94 | 18.05 | -0.28% | 0.52 | 2.77% |
| 2025-07-07 | 17.41 | 18.26 | 17.39 | 18.10 | +3.31% | 0.96 | 5.12% |
| 2025-07-04 | 17.91 | 17.96 | 17.43 | 17.52 | -2.72% | 0.95 | 5.14% |
| 2025-07-03 | 17.93 | 18.08 | 17.68 | 18.01 | +0.45% | 0.79 | 4.18% |
| 2025-07-02 | 18.28 | 18.28 | 17.75 | 17.93 | -1.43% | 0.93 | 4.93% |
| 2025-07-01 | 17.70 | 18.78 | 17.47 | 18.19 | +2.48% | 1.80 | 9.47% |
| 2025-06-30 | 17.58 | 17.95 | 17.54 | 17.75 | +0.80% | 0.68 | 3.68% |
| 2025-06-27 | 17.45 | 17.85 | 17.31 | 17.61 | +0.92% | 1.01 | 5.48% |
| 2025-06-26 | 17.50 | 17.68 | 17.32 | 17.45 | -0.57% | 0.68 | 3.72% |