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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 23.05 | 24.77 | 22.91 | 23.12 | +0.39% | 2.74 | 11.03% |
| 2025-11-19 | 23.40 | 24.04 | 22.90 | 23.03 | -3.84% | 2.99 | 12.24% |
| 2025-11-18 | 23.80 | 25.89 | 23.52 | 23.95 | +0.67% | 5.77 | 22.53% |
| 2025-11-17 | 21.99 | 23.79 | 21.71 | 23.79 | +9.99% | 3.24 | 13.37% |
| 2025-11-14 | 21.81 | 22.11 | 21.26 | 21.63 | -3.82% | 3.68 | 16.26% |
| 2025-11-13 | 24.37 | 24.37 | 21.83 | 22.49 | +1.53% | 6.63 | 27.40% |
| 2025-11-12 | 22.15 | 22.15 | 22.15 | 22.15 | +9.98% | 0.55 | 2.38% |
| 2025-11-11 | 20.13 | 20.25 | 19.87 | 20.14 | +0.30% | 0.55 | 2.60% |
| 2025-11-10 | 20.12 | 20.54 | 19.86 | 20.08 | 0.00% | 0.92 | 4.32% |
| 2025-11-07 | 19.66 | 20.20 | 19.54 | 20.08 | +2.29% | 1.05 | 5.03% |
| 2025-11-06 | 19.65 | 19.72 | 19.44 | 19.63 | -0.10% | 0.46 | 2.22% |
| 2025-11-05 | 19.27 | 19.70 | 19.04 | 19.65 | +1.87% | 0.58 | 2.81% |
| 2025-11-04 | 19.50 | 19.60 | 19.18 | 19.29 | -0.72% | 0.50 | 2.48% |
| 2025-11-03 | 19.48 | 19.66 | 19.29 | 19.43 | -0.05% | 0.61 | 2.98% |
| 2025-10-31 | 19.28 | 19.56 | 19.16 | 19.44 | +1.36% | 0.55 | 2.70% |
| 2025-10-30 | 19.36 | 19.46 | 19.18 | 19.18 | -1.19% | 0.45 | 2.21% |
| 2025-10-29 | 19.88 | 19.91 | 19.35 | 19.41 | -2.31% | 0.64 | 3.14% |
| 2025-10-28 | 19.73 | 19.92 | 19.54 | 19.87 | +0.71% | 0.49 | 2.38% |
| 2025-10-27 | 19.80 | 19.98 | 19.52 | 19.73 | +0.15% | 0.70 | 3.39% |
| 2025-10-24 | 19.60 | 19.78 | 19.46 | 19.70 | +0.56% | 0.62 | 3.01% |