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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 18.80 | 19.69 | 18.73 | 19.20 | +2.18% | 4.35 | 6.11% |
| 2026-02-12 | 18.72 | 18.93 | 18.56 | 18.79 | +1.35% | 2.53 | 3.65% |
| 2026-02-11 | 18.31 | 18.67 | 18.25 | 18.54 | -0.16% | 1.70 | 2.49% |
| 2026-02-10 | 18.80 | 18.82 | 18.52 | 18.57 | -1.38% | 2.60 | 3.79% |
| 2026-02-09 | 18.79 | 19.09 | 18.67 | 18.83 | +1.62% | 4.08 | 5.88% |
| 2026-02-06 | 18.58 | 18.75 | 18.36 | 18.53 | -1.59% | 2.54 | 3.71% |
| 2026-02-05 | 18.85 | 19.00 | 18.58 | 18.83 | -2.54% | 3.08 | 4.44% |
| 2026-02-04 | 20.11 | 20.12 | 19.00 | 19.32 | -4.55% | 5.15 | 7.21% |
| 2026-02-03 | 20.40 | 20.78 | 20.10 | 20.24 | +2.58% | 5.73 | 7.66% |
| 2026-02-02 | 21.98 | 21.98 | 19.67 | 19.73 | -13.08% | 8.99 | 11.88% |
| 2026-01-30 | 21.40 | 23.12 | 21.40 | 22.70 | +4.18% | 11.43 | 13.87% |
| 2026-01-29 | 21.79 | 22.48 | 21.62 | 21.79 | +1.16% | 8.91 | 10.97% |
| 2026-01-28 | 21.55 | 22.09 | 21.29 | 21.54 | -0.14% | 6.05 | 7.57% |
| 2026-01-27 | 20.95 | 21.57 | 20.51 | 21.57 | +1.65% | 5.74 | 7.38% |
| 2026-01-26 | 21.71 | 22.00 | 20.85 | 21.22 | -1.44% | 5.91 | 7.52% |
| 2026-01-23 | 21.42 | 22.22 | 21.29 | 21.53 | +0.51% | 8.40 | 10.49% |
| 2026-01-22 | 21.77 | 22.00 | 20.91 | 21.42 | +1.28% | 9.00 | 11.36% |
| 2026-01-21 | 20.90 | 21.64 | 20.81 | 21.15 | +1.15% | 8.44 | 10.76% |
| 2026-01-20 | 20.60 | 21.50 | 20.55 | 20.91 | +0.48% | 7.43 | 9.63% |
| 2026-01-19 | 20.70 | 21.00 | 20.45 | 20.81 | +0.82% | 6.37 | 8.31% |