同有科技 sz.300302
53.35
-1.13%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 54.42 | 55.63 | 50.04 | 53.35 | -1.13% | 26.76 | 13.62% |
| 2026-05-21 | 58.70 | 60.44 | 53.50 | 53.96 | -5.76% | 31.83 | 15.16% |
| 2026-05-20 | 57.50 | 58.80 | 52.86 | 57.26 | -3.60% | 36.38 | 17.42% |
| 2026-05-19 | 58.00 | 62.00 | 57.06 | 59.40 | +11.09% | 66.69 | 30.45% |
| 2026-05-18 | 46.88 | 53.47 | 46.25 | 53.47 | +20.00% | 28.43 | 15.31% |
| 2026-05-15 | 44.65 | 47.71 | 43.98 | 44.56 | +2.81% | 37.97 | 22.70% |
| 2026-05-14 | 44.50 | 46.24 | 43.34 | 43.34 | -0.02% | 39.98 | 24.10% |
| 2026-05-13 | 42.05 | 43.92 | 40.59 | 43.35 | +1.26% | 41.60 | 26.75% |
| 2026-05-12 | 44.61 | 45.88 | 42.53 | 42.81 | +0.49% | 54.31 | 33.46% |
| 2026-05-11 | 40.00 | 42.60 | 40.00 | 42.60 | +20.00% | 27.74 | 17.90% |
| 2026-05-08 | 32.50 | 36.04 | 32.50 | 35.50 | +5.56% | 24.97 | 19.40% |
| 2026-05-07 | 29.89 | 34.20 | 29.53 | 33.63 | +11.88% | 25.16 | 21.15% |
| 2026-05-06 | 29.15 | 31.11 | 28.68 | 30.06 | +8.44% | 19.41 | 17.47% |
| 2026-04-30 | 28.48 | 28.56 | 27.51 | 27.72 | -3.14% | 14.29 | 13.87% |
| 2026-04-29 | 26.02 | 29.10 | 25.93 | 28.62 | +12.24% | 21.83 | 21.24% |
| 2026-04-28 | 25.50 | 27.25 | 24.82 | 25.50 | +6.25% | 19.02 | 19.89% |
| 2026-04-27 | 23.50 | 24.24 | 23.11 | 24.00 | +3.14% | 6.07 | 6.91% |
| 2026-04-24 | 23.37 | 23.57 | 22.57 | 23.27 | -0.98% | 5.82 | 6.84% |
| 2026-04-23 | 24.70 | 24.79 | 23.23 | 23.50 | -3.85% | 6.64 | 7.57% |
| 2026-04-22 | 24.25 | 24.66 | 24.06 | 24.44 | -0.33% | 4.70 | 5.24% |