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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.94 | 16.68 | 15.87 | 16.30 | +1.62% | 5.21 | 8.65% |
| 2025-08-18 | 15.68 | 16.06 | 15.67 | 16.04 | +2.04% | 3.03 | 5.16% |
| 2025-08-15 | 15.49 | 15.84 | 15.46 | 15.72 | +1.35% | 2.12 | 3.67% |
| 2025-08-14 | 15.99 | 16.00 | 15.51 | 15.51 | -2.58% | 2.85 | 4.90% |
| 2025-08-13 | 15.92 | 16.05 | 15.78 | 15.92 | -1.24% | 3.34 | 5.68% |
| 2025-08-12 | 15.80 | 16.50 | 15.76 | 16.12 | +2.22% | 5.77 | 9.67% |
| 2025-08-11 | 15.98 | 16.37 | 15.62 | 15.77 | +4.51% | 5.56 | 9.49% |
| 2025-08-08 | 15.45 | 15.50 | 15.08 | 15.09 | -3.15% | 1.93 | 3.43% |
| 2025-08-07 | 15.40 | 15.75 | 15.35 | 15.58 | +0.97% | 2.54 | 4.43% |
| 2025-08-06 | 15.19 | 15.49 | 15.07 | 15.43 | +1.58% | 2.17 | 3.84% |
| 2025-08-05 | 15.09 | 15.32 | 15.06 | 15.19 | +0.66% | 1.21 | 2.16% |
| 2025-08-04 | 14.68 | 15.09 | 14.62 | 15.09 | +1.82% | 1.19 | 2.15% |
| 2025-08-01 | 15.08 | 15.12 | 14.66 | 14.82 | -1.79% | 1.84 | 3.36% |
| 2025-07-31 | 15.10 | 15.34 | 15.01 | 15.09 | +0.13% | 1.39 | 2.48% |
| 2025-07-30 | 15.33 | 15.45 | 15.00 | 15.07 | -2.02% | 1.79 | 3.18% |
| 2025-07-29 | 15.09 | 15.42 | 15.06 | 15.38 | +1.45% | 2.08 | 3.69% |
| 2025-07-28 | 15.26 | 15.38 | 15.10 | 15.16 | -0.72% | 1.34 | 2.39% |
| 2025-07-25 | 15.15 | 15.32 | 15.11 | 15.27 | +0.73% | 1.32 | 2.35% |
| 2025-07-24 | 14.97 | 15.16 | 14.92 | 15.16 | +1.20% | 1.11 | 2.00% |
| 2025-07-23 | 15.02 | 15.17 | 14.96 | 14.98 | -0.27% | 1.13 | 2.04% |