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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 16.53 | 16.79 | 16.37 | 16.70 | +0.60% | 3.37 | 5.50% |
| 2025-09-15 | 16.99 | 17.10 | 16.29 | 16.60 | -0.36% | 5.20 | 8.52% |
| 2025-09-12 | 15.36 | 17.70 | 15.35 | 16.66 | +8.53% | 9.22 | 15.06% |
| 2025-09-11 | 14.77 | 15.37 | 14.66 | 15.35 | +4.00% | 2.13 | 3.82% |
| 2025-09-10 | 14.68 | 14.95 | 14.68 | 14.76 | +0.48% | 1.11 | 2.04% |
| 2025-09-09 | 15.02 | 15.10 | 14.65 | 14.69 | -3.10% | 1.60 | 2.93% |
| 2025-09-08 | 15.03 | 15.21 | 14.85 | 15.16 | +0.07% | 1.73 | 3.12% |
| 2025-09-05 | 14.75 | 15.36 | 14.46 | 15.15 | +2.85% | 2.80 | 5.11% |
| 2025-09-04 | 15.50 | 15.62 | 14.50 | 14.73 | -4.78% | 2.66 | 4.78% |
| 2025-09-03 | 15.94 | 16.06 | 15.41 | 15.47 | -2.70% | 2.37 | 4.09% |
| 2025-09-02 | 16.61 | 16.63 | 15.81 | 15.90 | -4.85% | 3.08 | 5.21% |
| 2025-09-01 | 16.67 | 17.12 | 16.53 | 16.71 | +2.26% | 3.33 | 5.38% |
| 2025-08-29 | 16.66 | 16.79 | 16.14 | 16.34 | -2.21% | 3.14 | 5.21% |
| 2025-08-28 | 16.20 | 16.77 | 16.12 | 16.71 | +1.89% | 4.31 | 7.08% |
| 2025-08-27 | 16.69 | 17.20 | 16.39 | 16.40 | -3.13% | 6.15 | 9.88% |
| 2025-08-26 | 17.21 | 17.74 | 16.87 | 16.93 | +0.71% | 7.10 | 11.12% |
| 2025-08-25 | 17.06 | 17.21 | 16.66 | 16.81 | -1.12% | 5.40 | 8.68% |
| 2025-08-22 | 16.65 | 17.15 | 16.51 | 17.00 | +1.67% | 5.14 | 8.23% |
| 2025-08-21 | 16.54 | 17.20 | 16.40 | 16.72 | +0.72% | 5.99 | 9.67% |
| 2025-08-20 | 16.70 | 16.71 | 16.10 | 16.60 | +1.84% | 5.54 | 9.14% |