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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 20.01 | 20.79 | 19.77 | 20.64 | +3.88% | 7.65 | 10.20% |
| 2026-01-15 | 19.66 | 20.06 | 19.46 | 19.87 | -0.10% | 3.66 | 5.02% |
| 2026-01-14 | 20.04 | 20.20 | 19.48 | 19.89 | +0.56% | 5.39 | 7.34% |
| 2026-01-13 | 20.46 | 20.52 | 19.69 | 19.78 | -4.07% | 5.18 | 7.00% |
| 2026-01-12 | 20.28 | 20.64 | 20.15 | 20.62 | +3.57% | 6.37 | 8.45% |
| 2026-01-09 | 19.80 | 20.02 | 19.72 | 19.91 | -1.34% | 5.26 | 7.17% |
| 2026-01-08 | 19.69 | 20.52 | 19.61 | 20.18 | +2.02% | 6.68 | 8.97% |
| 2026-01-07 | 20.61 | 20.80 | 19.69 | 19.78 | +1.33% | 9.01 | 12.12% |
| 2026-01-06 | 19.00 | 19.80 | 18.85 | 19.52 | +2.31% | 5.00 | 6.99% |
| 2026-01-05 | 18.50 | 19.18 | 18.45 | 19.08 | +5.18% | 5.14 | 7.39% |
| 2025-12-31 | 18.41 | 18.58 | 17.98 | 18.14 | -0.66% | 1.86 | 2.78% |
| 2025-12-30 | 18.50 | 18.64 | 18.20 | 18.26 | -0.92% | 2.27 | 3.34% |
| 2025-12-29 | 18.51 | 18.81 | 18.36 | 18.43 | -0.59% | 2.32 | 3.39% |
| 2025-12-26 | 18.49 | 19.06 | 18.46 | 18.54 | -0.48% | 3.69 | 5.33% |
| 2025-12-25 | 18.46 | 19.03 | 18.36 | 18.63 | +0.54% | 2.90 | 4.21% |
| 2025-12-24 | 18.25 | 18.64 | 18.24 | 18.53 | +1.76% | 2.85 | 4.19% |
| 2025-12-23 | 18.30 | 18.39 | 18.08 | 18.21 | -0.82% | 1.69 | 2.52% |
| 2025-12-22 | 18.06 | 18.50 | 18.06 | 18.36 | +2.40% | 2.12 | 3.13% |
| 2025-12-19 | 18.56 | 18.59 | 17.92 | 17.93 | -1.48% | 2.40 | 3.58% |
| 2025-12-18 | 17.96 | 18.62 | 17.84 | 18.20 | +0.66% | 2.57 | 3.79% |