同大股份 sz.300321
41.80
+3.70%
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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 29.66 | 29.70 | 29.07 | 29.53 | +1.23% | 0.29 | 1.10% |
| 2025-06-23 | 28.65 | 29.22 | 28.46 | 29.17 | +1.67% | 0.25 | 0.96% |
| 2025-06-20 | 28.98 | 29.23 | 28.53 | 28.69 | -0.66% | 0.22 | 0.84% |
| 2025-06-19 | 29.50 | 29.67 | 28.81 | 28.88 | -2.43% | 0.26 | 1.01% |
| 2025-06-18 | 29.94 | 30.03 | 29.18 | 29.60 | -1.43% | 0.26 | 1.01% |
| 2025-06-17 | 30.36 | 30.44 | 29.62 | 30.03 | -0.56% | 0.43 | 1.60% |
| 2025-06-16 | 29.31 | 30.48 | 29.26 | 30.20 | +2.02% | 0.53 | 1.99% |
| 2025-06-13 | 29.28 | 29.64 | 28.79 | 29.60 | +0.27% | 0.34 | 1.33% |
| 2025-06-12 | 29.26 | 29.76 | 29.14 | 29.52 | +0.85% | 0.30 | 1.14% |
| 2025-06-11 | 29.23 | 29.54 | 28.96 | 29.27 | +0.14% | 0.27 | 1.04% |
| 2025-06-10 | 29.96 | 30.04 | 28.73 | 29.23 | -2.47% | 0.61 | 2.34% |
| 2025-06-09 | 29.90 | 30.35 | 29.73 | 29.97 | -0.03% | 0.45 | 1.71% |
| 2025-06-06 | 29.78 | 30.26 | 29.56 | 29.98 | +0.91% | 0.55 | 2.08% |
| 2025-06-05 | 30.87 | 30.87 | 29.26 | 29.71 | -3.85% | 0.93 | 3.52% |
| 2025-06-04 | 30.76 | 31.14 | 30.61 | 30.90 | +0.13% | 0.56 | 2.05% |
| 2025-06-03 | 31.96 | 31.96 | 30.55 | 30.86 | -0.39% | 0.69 | 2.50% |
| 2025-05-30 | 32.83 | 32.96 | 30.48 | 30.98 | -10.76% | 1.70 | 6.11% |
| 2025-05-29 | 30.36 | 35.44 | 30.36 | 34.71 | +14.38% | 2.32 | 7.84% |
| 2025-05-28 | 30.92 | 31.09 | 30.17 | 30.35 | -1.84% | 0.52 | 1.94% |
| 2025-05-27 | 30.89 | 31.15 | 30.50 | 30.92 | +0.13% | 0.68 | 2.48% |