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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.83 | 16.23 | 15.72 | 16.23 | +3.18% | 5.95 | 10.08% |
| 2025-06-23 | 15.22 | 15.86 | 15.00 | 15.73 | +2.21% | 4.22 | 7.33% |
| 2025-06-20 | 15.48 | 15.82 | 15.28 | 15.39 | +0.07% | 4.59 | 8.01% |
| 2025-06-19 | 15.72 | 15.88 | 15.28 | 15.38 | -2.66% | 5.57 | 9.70% |
| 2025-06-18 | 14.58 | 16.23 | 14.51 | 15.80 | +7.63% | 8.22 | 14.47% |
| 2025-06-17 | 14.11 | 14.74 | 14.05 | 14.68 | +3.89% | 3.08 | 5.76% |
| 2025-06-16 | 14.00 | 14.28 | 14.00 | 14.13 | +0.93% | 1.05 | 2.02% |
| 2025-06-13 | 14.33 | 14.45 | 14.00 | 14.00 | -3.25% | 1.93 | 3.70% |
| 2025-06-12 | 14.53 | 14.90 | 14.36 | 14.47 | -0.55% | 1.97 | 3.65% |
| 2025-06-11 | 14.40 | 14.75 | 14.33 | 14.55 | +1.04% | 1.44 | 2.68% |
| 2025-06-10 | 14.83 | 14.90 | 14.21 | 14.40 | -2.70% | 1.94 | 3.62% |
| 2025-06-09 | 14.65 | 14.85 | 14.50 | 14.80 | +0.34% | 2.32 | 4.26% |
| 2025-06-06 | 14.38 | 15.12 | 14.34 | 14.75 | +2.29% | 3.45 | 6.33% |
| 2025-06-05 | 14.22 | 14.44 | 14.08 | 14.42 | +1.34% | 1.62 | 3.07% |
| 2025-06-04 | 14.18 | 14.31 | 14.12 | 14.23 | +0.35% | 0.93 | 1.77% |
| 2025-06-03 | 14.05 | 14.34 | 14.05 | 14.18 | -0.14% | 0.84 | 1.59% |
| 2025-05-30 | 14.59 | 14.60 | 14.16 | 14.20 | -3.07% | 1.28 | 2.44% |
| 2025-05-29 | 14.19 | 14.65 | 14.17 | 14.65 | +3.39% | 1.42 | 2.66% |
| 2025-05-28 | 14.35 | 14.49 | 14.13 | 14.17 | -0.91% | 1.02 | 1.94% |
| 2025-05-27 | 14.70 | 14.73 | 14.16 | 14.30 | -2.52% | 1.40 | 2.65% |