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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 15.16 | 15.20 | 15.01 | 15.02 | -1.12% | 1.31 | 2.35% |
| 2025-07-21 | 15.13 | 15.25 | 15.05 | 15.19 | -0.07% | 1.23 | 2.20% |
| 2025-07-18 | 15.29 | 15.40 | 15.12 | 15.20 | -0.72% | 1.21 | 2.15% |
| 2025-07-17 | 15.18 | 15.35 | 14.89 | 15.31 | +0.66% | 1.86 | 3.34% |
| 2025-07-16 | 15.24 | 15.53 | 15.10 | 15.21 | -0.65% | 1.33 | 2.36% |
| 2025-07-15 | 15.49 | 15.49 | 15.18 | 15.31 | -1.29% | 1.22 | 2.15% |
| 2025-07-14 | 15.50 | 15.55 | 15.35 | 15.51 | +0.52% | 1.10 | 1.93% |
| 2025-07-11 | 15.27 | 15.55 | 15.16 | 15.43 | +1.11% | 1.60 | 2.81% |
| 2025-07-10 | 15.20 | 15.44 | 15.18 | 15.26 | -0.20% | 1.11 | 1.96% |
| 2025-07-09 | 15.39 | 15.48 | 15.22 | 15.29 | -1.16% | 1.51 | 2.67% |
| 2025-07-08 | 15.51 | 15.70 | 15.43 | 15.47 | +1.58% | 2.29 | 4.00% |
| 2025-07-07 | 15.26 | 15.36 | 15.13 | 15.23 | -0.59% | 1.10 | 1.97% |
| 2025-07-04 | 15.79 | 15.83 | 15.23 | 15.32 | -2.92% | 2.40 | 4.23% |
| 2025-07-03 | 15.44 | 15.85 | 15.42 | 15.78 | +2.47% | 2.58 | 4.46% |
| 2025-07-02 | 15.80 | 15.82 | 15.34 | 15.40 | -3.81% | 3.00 | 5.26% |
| 2025-07-01 | 16.18 | 16.54 | 16.00 | 16.01 | -1.42% | 3.67 | 6.12% |
| 2025-06-30 | 16.26 | 16.38 | 16.00 | 16.24 | -0.79% | 4.17 | 7.00% |
| 2025-06-27 | 16.62 | 16.81 | 16.21 | 16.37 | +1.11% | 6.07 | 9.97% |
| 2025-06-26 | 15.96 | 16.51 | 15.75 | 16.19 | +0.25% | 4.97 | 8.37% |
| 2025-06-25 | 16.48 | 16.48 | 15.88 | 16.15 | -0.49% | 5.17 | 8.69% |