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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 22.85 | 23.13 | 22.66 | 23.10 | +1.90% | 0.65 | 2.68% |
| 2026-02-13 | 22.55 | 22.93 | 22.51 | 22.67 | +0.67% | 0.44 | 1.83% |
| 2026-02-12 | 22.86 | 22.92 | 22.49 | 22.52 | -1.40% | 0.55 | 2.31% |
| 2026-02-11 | 23.08 | 23.20 | 22.83 | 22.84 | -0.82% | 0.50 | 2.07% |
| 2026-02-10 | 23.00 | 23.24 | 22.83 | 23.03 | +0.30% | 0.54 | 2.22% |
| 2026-02-09 | 22.97 | 23.08 | 22.78 | 22.96 | +0.48% | 0.62 | 2.56% |
| 2026-02-06 | 22.59 | 23.08 | 22.25 | 22.85 | +0.53% | 0.71 | 2.99% |
| 2026-02-05 | 22.63 | 23.17 | 22.56 | 22.73 | -0.22% | 0.66 | 2.75% |
| 2026-02-04 | 22.56 | 23.04 | 22.47 | 22.78 | +1.29% | 0.80 | 3.37% |
| 2026-02-03 | 22.40 | 22.60 | 22.20 | 22.49 | +1.31% | 0.53 | 2.25% |
| 2026-02-02 | 22.40 | 22.85 | 21.99 | 22.20 | -1.20% | 0.68 | 2.86% |
| 2026-01-30 | 22.07 | 22.54 | 21.90 | 22.47 | +2.23% | 0.72 | 3.10% |
| 2026-01-29 | 22.28 | 22.50 | 21.81 | 21.98 | -1.61% | 0.69 | 2.99% |
| 2026-01-28 | 22.70 | 22.80 | 22.21 | 22.34 | -1.85% | 0.69 | 2.92% |
| 2026-01-27 | 22.99 | 23.04 | 22.16 | 22.76 | -2.32% | 1.01 | 4.25% |
| 2026-01-26 | 23.00 | 23.63 | 22.43 | 23.30 | +1.39% | 1.72 | 7.08% |
| 2026-01-23 | 22.68 | 23.23 | 22.68 | 22.98 | +1.41% | 0.93 | 3.86% |
| 2026-01-22 | 22.63 | 22.77 | 22.40 | 22.66 | -0.26% | 0.60 | 2.55% |
| 2026-01-21 | 22.18 | 22.87 | 22.00 | 22.72 | +1.75% | 0.89 | 3.78% |
| 2026-01-20 | 22.51 | 22.63 | 22.16 | 22.33 | -1.24% | 0.73 | 3.11% |