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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.78 | 19.88 | 19.31 | 19.59 | -0.91% | 0.73 | 3.58% |
| 2025-10-22 | 19.58 | 20.03 | 19.53 | 19.77 | +0.76% | 0.64 | 3.10% |
| 2025-10-21 | 19.15 | 19.62 | 19.10 | 19.62 | +2.83% | 0.68 | 3.34% |
| 2025-10-20 | 19.26 | 19.39 | 18.90 | 19.08 | -0.16% | 0.71 | 3.52% |
| 2025-10-17 | 19.35 | 19.45 | 19.07 | 19.11 | -1.44% | 0.48 | 2.40% |
| 2025-10-16 | 19.74 | 19.80 | 19.35 | 19.39 | -1.72% | 0.43 | 2.08% |
| 2025-10-15 | 19.98 | 20.00 | 19.00 | 19.73 | +0.15% | 0.80 | 3.87% |
| 2025-10-14 | 19.65 | 19.87 | 19.58 | 19.70 | +0.25% | 0.52 | 2.52% |
| 2025-10-13 | 19.00 | 19.69 | 18.57 | 19.65 | 0.00% | 0.55 | 2.71% |
| 2025-10-10 | 19.58 | 19.73 | 19.39 | 19.65 | +0.31% | 0.42 | 2.04% |
| 2025-10-09 | 19.38 | 19.60 | 19.24 | 19.59 | +0.93% | 0.53 | 2.59% |
| 2025-09-30 | 19.49 | 19.50 | 19.22 | 19.41 | -0.46% | 0.36 | 1.79% |
| 2025-09-29 | 18.95 | 19.63 | 18.65 | 19.50 | +2.69% | 0.73 | 3.59% |
| 2025-09-26 | 18.72 | 19.16 | 18.58 | 18.99 | +0.96% | 0.37 | 1.85% |
| 2025-09-25 | 19.02 | 19.19 | 18.70 | 18.81 | -0.90% | 0.42 | 2.12% |
| 2025-09-24 | 18.61 | 19.02 | 18.31 | 18.98 | +1.93% | 0.44 | 2.25% |
| 2025-09-23 | 19.01 | 19.01 | 18.07 | 18.62 | -1.95% | 0.62 | 3.23% |
| 2025-09-22 | 18.97 | 19.24 | 18.67 | 18.99 | +0.37% | 0.54 | 2.71% |
| 2025-09-19 | 19.31 | 19.44 | 18.70 | 18.92 | -1.97% | 0.64 | 3.22% |
| 2025-09-18 | 19.73 | 19.83 | 19.15 | 19.30 | -2.57% | 0.65 | 3.17% |