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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 19.05 | 19.52 | 18.95 | 19.26 | +0.52% | 0.55 | 2.71% |
| 2025-12-17 | 19.23 | 19.37 | 18.77 | 19.16 | -0.31% | 0.58 | 2.93% |
| 2025-12-16 | 19.70 | 19.70 | 19.19 | 19.22 | -2.29% | 0.42 | 2.05% |
| 2025-12-15 | 19.40 | 19.74 | 19.22 | 19.67 | +1.13% | 0.50 | 2.44% |
| 2025-12-12 | 19.89 | 19.90 | 19.43 | 19.45 | -1.52% | 0.67 | 3.26% |
| 2025-12-11 | 20.25 | 20.29 | 19.75 | 19.75 | -2.28% | 0.62 | 2.95% |
| 2025-12-10 | 20.50 | 20.60 | 20.17 | 20.21 | -2.08% | 0.57 | 2.67% |
| 2025-12-09 | 20.58 | 20.84 | 20.35 | 20.64 | +0.19% | 0.80 | 3.71% |
| 2025-12-08 | 20.80 | 20.80 | 20.37 | 20.60 | +0.05% | 0.69 | 3.21% |
| 2025-12-05 | 20.30 | 20.68 | 19.98 | 20.59 | +1.78% | 0.66 | 3.09% |
| 2025-12-04 | 20.77 | 20.80 | 20.21 | 20.23 | -2.51% | 0.81 | 3.81% |
| 2025-12-03 | 21.14 | 21.17 | 20.63 | 20.75 | -1.57% | 0.89 | 4.06% |
| 2025-12-02 | 21.46 | 21.50 | 20.99 | 21.08 | -1.72% | 0.87 | 3.94% |
| 2025-12-01 | 21.80 | 22.21 | 21.35 | 21.45 | -0.83% | 1.21 | 5.33% |
| 2025-11-28 | 21.44 | 21.79 | 21.11 | 21.63 | +0.89% | 1.13 | 5.03% |
| 2025-11-27 | 21.58 | 21.95 | 20.99 | 21.44 | -0.74% | 1.55 | 6.92% |
| 2025-11-26 | 21.45 | 22.65 | 21.21 | 21.60 | -0.18% | 2.30 | 10.06% |
| 2025-11-25 | 21.93 | 22.11 | 21.56 | 21.64 | -1.68% | 1.93 | 8.48% |
| 2025-11-24 | 22.52 | 22.90 | 21.64 | 22.01 | +1.43% | 1.69 | 7.32% |
| 2025-11-21 | 22.45 | 23.33 | 21.64 | 21.70 | -6.14% | 2.50 | 10.67% |