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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 21.84 | 22.85 | 21.80 | 22.61 | +3.01% | 1.26 | 5.33% |
| 2026-01-16 | 22.60 | 22.70 | 21.70 | 21.95 | -0.90% | 1.00 | 4.33% |
| 2026-01-15 | 22.13 | 22.33 | 22.00 | 22.15 | 0.00% | 0.68 | 2.93% |
| 2026-01-14 | 22.43 | 22.53 | 21.70 | 22.15 | -1.47% | 1.28 | 5.49% |
| 2026-01-13 | 22.76 | 23.12 | 22.25 | 22.48 | -1.23% | 1.21 | 5.12% |
| 2026-01-12 | 22.05 | 23.30 | 21.79 | 22.76 | +4.26% | 1.78 | 7.48% |
| 2026-01-09 | 21.35 | 22.32 | 21.23 | 21.83 | +2.44% | 1.26 | 5.49% |
| 2026-01-08 | 21.19 | 21.44 | 21.11 | 21.31 | +0.57% | 0.65 | 2.90% |
| 2026-01-07 | 21.41 | 21.54 | 21.10 | 21.19 | -1.35% | 0.80 | 3.57% |
| 2026-01-06 | 21.43 | 21.65 | 21.17 | 21.48 | +0.23% | 0.89 | 3.94% |
| 2026-01-05 | 22.12 | 22.39 | 21.28 | 21.43 | -3.90% | 1.40 | 6.18% |
| 2025-12-31 | 22.18 | 22.33 | 21.76 | 22.30 | +0.41% | 1.27 | 5.52% |
| 2025-12-30 | 22.74 | 23.07 | 21.89 | 22.21 | -4.06% | 2.60 | 11.14% |
| 2025-12-29 | 24.70 | 24.70 | 23.10 | 23.15 | +3.12% | 4.14 | 16.57% |
| 2025-12-26 | 21.49 | 22.68 | 21.35 | 22.45 | +5.25% | 2.01 | 8.61% |
| 2025-12-25 | 21.14 | 21.46 | 20.82 | 21.33 | +0.61% | 0.67 | 3.02% |
| 2025-12-24 | 20.90 | 21.72 | 20.72 | 21.20 | +1.44% | 1.10 | 4.93% |
| 2025-12-23 | 20.19 | 21.14 | 20.05 | 20.90 | +2.55% | 1.48 | 6.82% |
| 2025-12-22 | 20.90 | 20.96 | 20.06 | 20.38 | +1.04% | 1.71 | 8.00% |
| 2025-12-19 | 19.26 | 20.85 | 19.25 | 20.17 | +4.72% | 1.57 | 7.48% |