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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 19.90 | 20.43 | 19.36 | 20.39 | +5.16% | 1.01 | 4.86% |
| 2026-03-23 | 20.51 | 20.51 | 19.14 | 19.39 | -5.69% | 1.08 | 5.18% |
| 2026-03-20 | 21.20 | 21.73 | 20.53 | 20.56 | -2.84% | 1.00 | 4.53% |
| 2026-03-19 | 21.76 | 21.87 | 21.06 | 21.16 | -3.25% | 1.19 | 5.32% |
| 2026-03-18 | 22.48 | 22.61 | 21.62 | 21.87 | -2.37% | 1.63 | 7.08% |
| 2026-03-17 | 23.20 | 23.47 | 22.40 | 22.40 | -3.66% | 1.50 | 6.24% |
| 2026-03-16 | 24.08 | 24.16 | 23.06 | 23.25 | -5.18% | 3.12 | 12.67% |
| 2026-03-13 | 22.16 | 24.52 | 22.15 | 24.52 | +10.00% | 2.42 | 9.72% |
| 2026-03-12 | 22.92 | 22.92 | 22.14 | 22.29 | -2.58% | 0.49 | 2.10% |
| 2026-03-11 | 23.05 | 23.05 | 22.71 | 22.88 | -0.13% | 0.47 | 1.96% |
| 2026-03-10 | 22.70 | 23.05 | 22.53 | 22.91 | +1.69% | 0.59 | 2.44% |
| 2026-03-09 | 22.69 | 23.24 | 22.35 | 22.53 | -1.53% | 0.93 | 3.93% |
| 2026-03-06 | 21.87 | 22.93 | 20.98 | 22.88 | +4.52% | 0.84 | 3.57% |
| 2026-03-05 | 22.00 | 22.22 | 21.75 | 21.89 | +0.78% | 0.44 | 1.90% |
| 2026-03-04 | 21.66 | 22.00 | 21.23 | 21.72 | +0.18% | 0.58 | 2.55% |
| 2026-03-03 | 22.55 | 22.80 | 21.61 | 21.68 | -3.43% | 0.70 | 3.02% |
| 2026-03-02 | 23.07 | 23.33 | 22.00 | 22.45 | -4.18% | 0.88 | 3.70% |
| 2026-02-27 | 23.34 | 23.45 | 23.01 | 23.43 | +0.17% | 0.56 | 2.30% |
| 2026-02-26 | 23.22 | 23.40 | 23.03 | 23.39 | +1.26% | 0.66 | 2.72% |
| 2026-02-25 | 23.13 | 23.24 | 23.04 | 23.10 | 0.00% | 0.46 | 1.89% |