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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 27.67 | 27.67 | 24.93 | 25.14 | -0.04% | 8.55 | 30.82% |
| 2026-04-21 | 23.00 | 25.15 | 22.80 | 25.15 | +10.02% | 2.97 | 11.56% |
| 2026-04-20 | 22.80 | 23.50 | 22.52 | 22.86 | -0.35% | 1.15 | 4.80% |
| 2026-04-17 | 22.22 | 23.15 | 21.87 | 22.94 | +2.78% | 1.51 | 6.40% |
| 2026-04-16 | 22.52 | 22.52 | 21.36 | 22.32 | -1.20% | 1.34 | 5.83% |
| 2026-04-15 | 22.86 | 23.17 | 22.58 | 22.59 | -1.18% | 0.80 | 3.35% |
| 2026-04-14 | 23.33 | 23.93 | 22.51 | 22.86 | -0.22% | 2.25 | 9.25% |
| 2026-04-13 | 21.80 | 23.05 | 21.50 | 22.91 | +4.28% | 1.16 | 4.96% |
| 2026-04-10 | 21.54 | 22.06 | 21.23 | 21.97 | +3.19% | 0.68 | 2.99% |
| 2026-04-09 | 21.40 | 21.44 | 21.15 | 21.29 | -0.79% | 0.36 | 1.60% |
| 2026-04-08 | 21.32 | 21.53 | 21.14 | 21.46 | +2.63% | 0.55 | 2.48% |
| 2026-04-07 | 20.29 | 21.08 | 20.24 | 20.91 | +3.77% | 0.65 | 2.98% |
| 2026-04-03 | 20.89 | 21.05 | 20.03 | 20.15 | -3.54% | 0.43 | 2.03% |
| 2026-04-02 | 21.10 | 21.46 | 20.75 | 20.89 | -0.43% | 0.60 | 2.72% |
| 2026-04-01 | 21.28 | 21.37 | 20.72 | 20.98 | +0.43% | 0.60 | 2.70% |
| 2026-03-31 | 21.55 | 21.67 | 20.82 | 20.89 | -3.38% | 0.70 | 3.16% |
| 2026-03-30 | 20.80 | 21.88 | 20.76 | 21.62 | +2.51% | 0.88 | 3.90% |
| 2026-03-27 | 20.75 | 21.13 | 20.64 | 21.09 | +1.10% | 0.70 | 3.20% |
| 2026-03-26 | 21.16 | 21.34 | 20.65 | 20.86 | -1.14% | 0.70 | 3.17% |
| 2026-03-25 | 20.53 | 21.40 | 20.43 | 21.10 | +3.48% | 0.92 | 4.21% |