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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.90 | 23.77 | 22.32 | 22.51 | -8.79% | 13.48 | 15.81% |
| 2026-03-20 | 27.24 | 27.68 | 24.61 | 24.68 | -6.66% | 22.29 | 23.31% |
| 2026-03-19 | 26.01 | 28.39 | 26.01 | 26.44 | +6.48% | 35.66 | 35.82% |
| 2026-03-18 | 21.40 | 24.83 | 20.81 | 24.83 | +20.01% | 19.41 | 22.22% |
| 2026-03-17 | 20.78 | 21.23 | 20.56 | 20.69 | -1.66% | 5.11 | 6.63% |
| 2026-03-16 | 19.59 | 21.20 | 19.50 | 21.04 | +7.79% | 8.78 | 11.53% |
| 2026-03-13 | 19.60 | 20.20 | 19.20 | 19.52 | -0.81% | 3.36 | 4.64% |
| 2026-03-12 | 20.00 | 20.25 | 19.46 | 19.68 | -1.99% | 3.31 | 4.55% |
| 2026-03-11 | 20.25 | 20.59 | 20.00 | 20.08 | -1.13% | 4.26 | 5.69% |
| 2026-03-10 | 20.00 | 20.83 | 19.96 | 20.31 | +3.04% | 5.35 | 7.13% |
| 2026-03-09 | 18.83 | 19.73 | 18.79 | 19.71 | +2.23% | 4.20 | 5.91% |
| 2026-03-06 | 17.95 | 19.66 | 17.90 | 19.28 | +6.40% | 5.95 | 8.48% |
| 2026-03-05 | 18.06 | 18.45 | 18.02 | 18.12 | +2.95% | 2.93 | 4.36% |
| 2026-03-04 | 17.18 | 18.20 | 17.18 | 17.60 | +1.68% | 2.86 | 4.35% |
| 2026-03-03 | 18.64 | 18.72 | 17.28 | 17.31 | -7.18% | 3.72 | 5.64% |
| 2026-03-02 | 18.88 | 19.09 | 18.52 | 18.65 | -3.42% | 3.09 | 4.48% |
| 2026-02-27 | 18.80 | 19.49 | 18.56 | 19.31 | +2.01% | 4.03 | 5.73% |
| 2026-02-26 | 19.22 | 19.26 | 18.85 | 18.93 | -0.99% | 3.31 | 4.73% |
| 2026-02-25 | 19.32 | 19.41 | 18.87 | 19.12 | -2.00% | 3.52 | 5.00% |
| 2026-02-24 | 19.51 | 19.89 | 19.11 | 19.51 | +1.61% | 3.64 | 5.06% |