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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 32.95 | 33.14 | 30.19 | 30.88 | -4.69% | 1.65 | 5.96% |
| 2025-05-23 | 32.86 | 33.53 | 32.16 | 32.40 | -1.40% | 0.89 | 3.04% |
| 2025-05-22 | 34.45 | 34.45 | 32.80 | 32.86 | -3.74% | 1.43 | 4.79% |
| 2025-05-21 | 31.11 | 35.45 | 31.11 | 34.13 | +10.69% | 2.49 | 8.34% |
| 2025-05-20 | 29.72 | 31.46 | 29.72 | 30.84 | +3.35% | 0.79 | 2.87% |
| 2025-05-19 | 29.93 | 30.31 | 29.21 | 29.84 | -0.33% | 0.39 | 1.48% |
| 2025-05-16 | 29.88 | 30.46 | 29.24 | 29.94 | -0.13% | 0.53 | 1.99% |
| 2025-05-15 | 30.36 | 32.26 | 29.82 | 29.98 | -0.66% | 1.21 | 4.41% |
| 2025-05-14 | 30.09 | 30.61 | 29.73 | 30.18 | +0.37% | 0.26 | 0.98% |
| 2025-05-13 | 30.56 | 31.06 | 29.90 | 30.07 | -1.67% | 0.38 | 1.40% |
| 2025-05-12 | 30.69 | 31.39 | 30.16 | 30.58 | -0.36% | 0.40 | 1.47% |
| 2025-05-09 | 30.87 | 31.03 | 30.36 | 30.69 | 0.00% | 0.26 | 0.95% |
| 2025-05-08 | 30.96 | 31.16 | 30.36 | 30.69 | -0.77% | 0.36 | 1.31% |
| 2025-05-07 | 30.96 | 31.16 | 30.19 | 30.93 | +1.47% | 0.50 | 1.82% |
| 2025-05-06 | 29.95 | 30.76 | 29.56 | 30.48 | +3.63% | 0.47 | 1.74% |