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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 21.21 | 21.71 | 20.47 | 21.25 | -3.85% | 12.15 | 15.66% |
| 2025-10-21 | 21.37 | 23.37 | 21.19 | 22.10 | +3.90% | 15.82 | 19.16% |
| 2025-10-20 | 24.20 | 24.40 | 20.94 | 21.27 | -5.51% | 16.04 | 19.88% |
| 2025-10-17 | 21.30 | 23.03 | 21.01 | 22.51 | +3.59% | 16.57 | 20.34% |
| 2025-10-16 | 20.70 | 22.64 | 20.58 | 21.73 | +4.67% | 14.63 | 18.23% |
| 2025-10-15 | 20.06 | 21.18 | 19.60 | 20.76 | +2.72% | 8.99 | 12.05% |
| 2025-10-14 | 20.97 | 21.98 | 20.05 | 20.21 | -0.44% | 12.41 | 15.95% |
| 2025-10-13 | 19.83 | 21.50 | 19.83 | 20.30 | -2.92% | 11.61 | 15.22% |
| 2025-10-10 | 20.71 | 21.87 | 19.22 | 20.91 | -0.29% | 16.53 | 21.86% |
| 2025-10-09 | 21.25 | 22.80 | 20.57 | 20.97 | +3.86% | 19.19 | 24.39% |
| 2025-09-30 | 20.30 | 21.00 | 19.78 | 20.19 | +2.54% | 14.41 | 19.19% |
| 2025-09-29 | 20.15 | 20.55 | 19.22 | 19.69 | -0.71% | 12.46 | 17.06% |
| 2025-09-26 | 19.08 | 21.00 | 18.95 | 19.83 | +2.53% | 16.53 | 22.19% |
| 2025-09-25 | 18.08 | 20.11 | 18.00 | 19.34 | +4.15% | 15.46 | 21.91% |
| 2025-09-24 | 17.55 | 18.80 | 17.25 | 18.57 | +4.86% | 11.48 | 17.25% |
| 2025-09-23 | 17.53 | 17.85 | 17.21 | 17.71 | -0.84% | 7.86 | 12.18% |
| 2025-09-22 | 17.15 | 18.20 | 16.70 | 17.86 | +5.87% | 12.14 | 18.56% |
| 2025-09-19 | 16.94 | 17.29 | 16.61 | 16.87 | +1.44% | 6.38 | 10.23% |
| 2025-09-18 | 17.51 | 17.69 | 16.49 | 16.63 | -3.09% | 7.62 | 12.05% |
| 2025-09-17 | 16.66 | 17.20 | 16.48 | 17.16 | +2.75% | 5.44 | 8.74% |