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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 21.18 | 21.70 | 20.39 | 21.06 | -1.77% | 7.26 | 9.41% |
| 2025-11-18 | 21.83 | 21.96 | 21.16 | 21.44 | -2.77% | 6.67 | 8.43% |
| 2025-11-17 | 22.44 | 23.48 | 22.00 | 22.05 | -0.68% | 8.53 | 10.22% |
| 2025-11-14 | 23.93 | 24.19 | 22.15 | 22.20 | -12.08% | 16.86 | 19.87% |
| 2025-11-13 | 23.40 | 25.87 | 23.18 | 25.25 | +6.81% | 18.80 | 20.42% |
| 2025-11-12 | 23.05 | 24.78 | 22.78 | 23.64 | +0.25% | 11.66 | 13.29% |
| 2025-11-11 | 23.90 | 25.00 | 23.37 | 23.58 | -1.50% | 15.48 | 17.51% |
| 2025-11-10 | 22.90 | 25.00 | 22.38 | 23.94 | +6.26% | 16.16 | 18.56% |
| 2025-11-07 | 21.44 | 23.06 | 21.37 | 22.53 | +3.21% | 11.74 | 14.15% |
| 2025-11-06 | 22.31 | 22.63 | 21.34 | 21.83 | +0.51% | 8.17 | 10.09% |
| 2025-11-05 | 21.41 | 21.98 | 20.88 | 21.72 | -2.60% | 7.23 | 9.18% |
| 2025-11-04 | 22.25 | 22.70 | 21.72 | 22.30 | +0.09% | 9.09 | 11.12% |
| 2025-11-03 | 21.67 | 22.79 | 20.92 | 22.28 | +2.34% | 8.19 | 10.15% |
| 2025-10-31 | 22.57 | 22.85 | 21.56 | 21.77 | -4.73% | 8.45 | 10.43% |
| 2025-10-30 | 23.86 | 24.30 | 22.78 | 22.85 | -2.68% | 10.83 | 12.55% |
| 2025-10-29 | 21.90 | 24.63 | 21.90 | 23.48 | +6.39% | 15.31 | 17.74% |
| 2025-10-28 | 22.22 | 22.36 | 21.74 | 22.07 | -4.17% | 9.12 | 11.21% |
| 2025-10-27 | 22.68 | 23.58 | 21.76 | 23.03 | +4.35% | 13.70 | 16.47% |
| 2025-10-24 | 21.32 | 22.42 | 20.96 | 22.07 | +7.19% | 13.29 | 16.44% |
| 2025-10-23 | 20.86 | 21.01 | 19.70 | 20.59 | -3.11% | 8.41 | 11.25% |