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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 16.23 | 16.47 | 16.14 | 16.41 | +0.85% | 0.43 | 2.50% |
| 2025-05-26 | 15.99 | 16.33 | 15.96 | 16.27 | +2.10% | 0.47 | 2.70% |
| 2025-05-23 | 16.02 | 16.34 | 15.89 | 15.94 | -0.49% | 0.65 | 3.77% |
| 2025-05-22 | 16.35 | 16.54 | 15.98 | 16.01 | -2.81% | 0.75 | 4.37% |
| 2025-05-21 | 16.56 | 16.65 | 16.37 | 16.48 | -0.77% | 0.68 | 3.89% |
| 2025-05-20 | 16.44 | 16.71 | 16.28 | 16.60 | +0.72% | 0.82 | 4.66% |
| 2025-05-19 | 16.58 | 16.63 | 16.23 | 16.49 | -0.24% | 0.91 | 5.20% |
| 2025-05-16 | 16.07 | 17.03 | 15.96 | 16.53 | +2.82% | 1.53 | 8.69% |
| 2025-05-15 | 16.07 | 16.19 | 15.94 | 16.07 | -0.55% | 0.51 | 3.00% |
| 2025-05-14 | 16.12 | 16.41 | 15.65 | 16.16 | +0.24% | 1.12 | 6.59% |
| 2025-05-13 | 16.49 | 16.69 | 16.10 | 16.12 | -1.50% | 0.72 | 4.14% |
| 2025-05-12 | 16.39 | 16.83 | 16.19 | 16.37 | -0.18% | 1.13 | 6.48% |
| 2025-05-09 | 15.96 | 17.07 | 15.90 | 16.40 | +2.90% | 1.96 | 11.19% |
| 2025-05-08 | 15.76 | 15.97 | 15.65 | 15.94 | +0.50% | 0.68 | 4.00% |
| 2025-05-07 | 16.00 | 16.42 | 15.69 | 15.86 | +0.25% | 1.24 | 7.29% |
| 2025-05-06 | 15.63 | 15.83 | 15.53 | 15.82 | +1.26% | 0.95 | 5.66% |