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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 14.54 | 14.72 | 14.38 | 14.67 | +2.73% | 1.62 | 3.01% |
| 2025-05-23 | 14.51 | 14.75 | 14.26 | 14.28 | -2.19% | 1.95 | 3.64% |
| 2025-05-22 | 14.80 | 14.95 | 14.56 | 14.60 | -2.08% | 1.77 | 3.26% |
| 2025-05-21 | 15.24 | 15.24 | 14.85 | 14.91 | -3.12% | 3.17 | 5.74% |
| 2025-05-20 | 14.66 | 15.50 | 14.40 | 15.39 | +5.27% | 5.82 | 10.44% |
| 2025-05-19 | 13.98 | 15.17 | 13.86 | 14.62 | +6.10% | 4.09 | 7.61% |
| 2025-05-16 | 13.87 | 14.00 | 13.76 | 13.78 | -0.79% | 0.99 | 1.93% |
| 2025-05-15 | 14.27 | 14.27 | 13.85 | 13.89 | -2.46% | 1.28 | 2.47% |
| 2025-05-14 | 14.12 | 14.43 | 14.01 | 14.24 | -2.20% | 2.19 | 4.18% |
| 2025-05-13 | 15.00 | 15.07 | 14.55 | 14.56 | -1.56% | 1.37 | 2.51% |
| 2025-05-12 | 14.70 | 14.89 | 14.58 | 14.79 | +1.86% | 1.48 | 2.72% |
| 2025-05-09 | 14.94 | 14.94 | 14.47 | 14.52 | -2.68% | 1.69 | 3.14% |
| 2025-05-08 | 14.59 | 14.96 | 14.47 | 14.92 | +2.47% | 1.98 | 3.64% |
| 2025-05-07 | 14.88 | 14.98 | 14.41 | 14.56 | -0.34% | 2.16 | 3.99% |
| 2025-05-06 | 14.00 | 14.62 | 14.00 | 14.61 | +4.88% | 1.95 | 3.66% |