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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.66 | 17.90 | 17.37 | 17.55 | -0.57% | 0.93 | 5.07% |
| 2025-06-24 | 17.53 | 17.80 | 17.33 | 17.65 | +1.20% | 1.01 | 5.45% |
| 2025-06-23 | 17.10 | 17.45 | 16.92 | 17.44 | +1.57% | 0.79 | 4.34% |
| 2025-06-20 | 16.88 | 17.50 | 16.88 | 17.17 | +0.88% | 0.80 | 4.43% |
| 2025-06-19 | 17.30 | 17.43 | 16.86 | 17.02 | -2.07% | 1.00 | 5.56% |
| 2025-06-18 | 17.70 | 17.83 | 17.19 | 17.38 | -1.64% | 0.94 | 5.13% |
| 2025-06-17 | 17.78 | 17.92 | 17.50 | 17.67 | -0.56% | 1.09 | 5.90% |
| 2025-06-16 | 17.54 | 18.00 | 17.47 | 17.77 | +0.17% | 1.29 | 6.92% |
| 2025-06-13 | 18.24 | 18.79 | 17.69 | 17.74 | -2.26% | 2.32 | 12.10% |
| 2025-06-12 | 18.03 | 18.49 | 18.03 | 18.15 | -2.95% | 2.40 | 12.36% |
| 2025-06-11 | 19.50 | 20.06 | 18.64 | 18.70 | +0.69% | 5.19 | 25.32% |
| 2025-06-10 | 16.92 | 18.57 | 16.86 | 18.57 | +10.03% | 0.93 | 4.74% |
| 2025-06-09 | 16.81 | 16.99 | 16.73 | 16.88 | +0.29% | 0.60 | 3.34% |
| 2025-06-06 | 16.53 | 16.83 | 16.51 | 16.83 | +1.85% | 0.69 | 3.87% |
| 2025-06-05 | 16.68 | 16.69 | 16.47 | 16.53 | -0.59% | 0.49 | 2.75% |
| 2025-06-04 | 16.35 | 16.67 | 16.35 | 16.62 | +1.56% | 0.64 | 3.65% |
| 2025-06-03 | 16.10 | 16.49 | 16.10 | 16.37 | -0.48% | 0.50 | 2.86% |
| 2025-05-30 | 16.73 | 16.92 | 16.35 | 16.45 | -0.12% | 0.95 | 5.35% |
| 2025-05-29 | 16.29 | 16.68 | 16.15 | 16.47 | +1.15% | 0.64 | 3.64% |
| 2025-05-28 | 16.29 | 16.59 | 16.19 | 16.28 | -0.78% | 0.49 | 2.81% |