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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.49 | 25.06 | 24.21 | 24.52 | -0.57% | 5.08 | 5.62% |
| 2026-04-20 | 24.08 | 24.99 | 24.02 | 24.66 | +1.11% | 7.44 | 8.26% |
| 2026-04-17 | 23.99 | 24.68 | 23.50 | 24.39 | +3.74% | 9.63 | 10.75% |
| 2026-04-16 | 22.91 | 24.32 | 22.36 | 23.51 | +3.39% | 8.29 | 9.60% |
| 2026-04-15 | 23.45 | 23.50 | 22.62 | 22.74 | -3.03% | 6.29 | 7.44% |
| 2026-04-14 | 23.20 | 23.58 | 23.00 | 23.45 | +3.08% | 7.80 | 9.07% |
| 2026-04-13 | 22.05 | 22.97 | 21.85 | 22.75 | +1.97% | 6.74 | 8.06% |
| 2026-04-10 | 22.41 | 23.10 | 22.25 | 22.31 | +1.97% | 11.96 | 14.30% |
| 2026-04-09 | 21.02 | 22.42 | 20.95 | 21.88 | +2.43% | 10.02 | 12.50% |
| 2026-04-08 | 20.50 | 21.39 | 20.30 | 21.36 | +7.61% | 9.96 | 12.98% |
| 2026-04-07 | 19.32 | 21.06 | 19.03 | 19.85 | +6.26% | 8.92 | 12.01% |
| 2026-04-03 | 19.69 | 19.73 | 18.68 | 18.68 | -3.21% | 3.76 | 5.36% |
| 2026-04-02 | 20.74 | 20.79 | 19.20 | 19.30 | -4.36% | 6.56 | 8.96% |
| 2026-04-01 | 20.76 | 21.12 | 20.07 | 20.18 | +1.76% | 6.38 | 8.44% |
| 2026-03-31 | 20.42 | 20.67 | 19.74 | 19.83 | -4.89% | 5.62 | 7.60% |
| 2026-03-30 | 20.67 | 21.09 | 20.36 | 20.85 | -1.33% | 4.22 | 5.51% |
| 2026-03-27 | 20.59 | 21.42 | 20.36 | 21.13 | -0.66% | 5.71 | 7.39% |
| 2026-03-26 | 22.17 | 22.30 | 21.12 | 21.27 | -5.21% | 9.56 | 11.99% |
| 2026-03-25 | 22.72 | 23.48 | 22.22 | 22.44 | -0.27% | 12.66 | 15.04% |
| 2026-03-24 | 22.70 | 22.94 | 21.62 | 22.50 | -0.04% | 11.09 | 13.55% |