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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 17.66 | 18.10 | 17.40 | 18.08 | +2.67% | 2.13 | 3.25% |
| 2025-12-16 | 18.02 | 18.12 | 17.51 | 17.61 | -2.22% | 1.83 | 2.80% |
| 2025-12-15 | 18.15 | 18.39 | 17.98 | 18.01 | -3.33% | 2.20 | 3.28% |
| 2025-12-12 | 18.52 | 18.91 | 18.45 | 18.63 | +0.59% | 2.19 | 3.17% |
| 2025-12-11 | 19.11 | 19.15 | 18.52 | 18.52 | -1.65% | 2.23 | 3.22% |
| 2025-12-10 | 19.07 | 19.15 | 18.63 | 18.83 | -1.52% | 2.07 | 2.98% |
| 2025-12-09 | 19.25 | 19.62 | 19.06 | 19.12 | -2.00% | 3.65 | 5.13% |
| 2025-12-08 | 18.50 | 19.75 | 18.36 | 19.51 | +5.69% | 4.56 | 6.42% |
| 2025-12-05 | 18.17 | 18.53 | 18.00 | 18.46 | +1.71% | 2.13 | 3.14% |
| 2025-12-04 | 18.10 | 18.33 | 17.88 | 18.15 | -0.55% | 2.08 | 3.12% |
| 2025-12-03 | 18.35 | 18.53 | 18.12 | 18.25 | -4.00% | 4.04 | 5.99% |
| 2025-12-02 | 19.45 | 19.45 | 18.96 | 19.01 | -3.06% | 2.96 | 4.20% |
| 2025-12-01 | 19.34 | 19.80 | 19.22 | 19.61 | +1.34% | 4.01 | 5.57% |
| 2025-11-28 | 19.27 | 19.45 | 18.92 | 19.35 | +0.47% | 3.71 | 5.23% |
| 2025-11-27 | 18.81 | 19.60 | 18.73 | 19.26 | +2.56% | 4.28 | 6.02% |
| 2025-11-26 | 19.00 | 19.31 | 18.72 | 18.78 | -1.93% | 2.94 | 4.21% |
| 2025-11-25 | 19.21 | 19.65 | 19.11 | 19.15 | +1.75% | 3.87 | 5.43% |
| 2025-11-24 | 18.83 | 18.98 | 18.34 | 18.82 | +0.86% | 3.15 | 4.56% |
| 2025-11-21 | 18.80 | 19.25 | 18.60 | 18.66 | -7.62% | 4.90 | 7.04% |
| 2025-11-20 | 21.38 | 21.50 | 20.08 | 20.20 | -4.08% | 5.08 | 6.74% |