同星科技 sz.301252
40.99
+2.14%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 40.28 | 41.45 | 39.80 | 40.99 | +2.14% | 1.50 | 7.63% |
| 2026-05-21 | 42.57 | 43.38 | 39.90 | 40.13 | -6.35% | 1.70 | 8.55% |
| 2026-05-20 | 42.39 | 44.00 | 42.18 | 42.85 | -0.35% | 1.75 | 8.48% |
| 2026-05-19 | 40.30 | 44.22 | 39.31 | 43.00 | +6.33% | 3.31 | 16.14% |
| 2026-05-18 | 40.01 | 41.47 | 39.20 | 40.44 | +0.80% | 1.52 | 7.84% |
| 2026-05-15 | 40.70 | 41.00 | 39.61 | 40.12 | -1.43% | 1.59 | 8.17% |
| 2026-05-14 | 43.66 | 43.90 | 40.50 | 40.70 | -6.44% | 2.06 | 10.28% |
| 2026-05-13 | 43.95 | 44.20 | 43.11 | 43.50 | -1.34% | 1.60 | 7.59% |
| 2026-05-12 | 45.26 | 45.28 | 43.80 | 44.09 | -1.65% | 1.81 | 8.46% |
| 2026-05-11 | 44.06 | 45.20 | 43.58 | 44.83 | +1.79% | 3.00 | 13.97% |
| 2026-05-08 | 43.53 | 45.50 | 43.15 | 44.04 | +0.20% | 3.09 | 14.41% |
| 2026-05-07 | 39.72 | 44.80 | 39.71 | 43.95 | +10.68% | 4.00 | 19.54% |
| 2026-05-06 | 36.79 | 40.87 | 36.79 | 39.71 | +7.76% | 2.53 | 13.37% |
| 2026-04-30 | 36.80 | 37.29 | 36.12 | 36.85 | +0.77% | 0.89 | 5.05% |
| 2026-04-29 | 36.65 | 37.50 | 36.24 | 36.57 | -0.35% | 0.90 | 5.06% |
| 2026-04-28 | 37.65 | 37.86 | 36.40 | 36.70 | -3.55% | 1.64 | 9.16% |
| 2026-04-27 | 36.00 | 40.29 | 36.00 | 38.05 | +7.61% | 2.70 | 14.88% |
| 2026-04-24 | 36.56 | 36.84 | 34.75 | 35.36 | -4.41% | 1.17 | 7.02% |
| 2026-04-23 | 38.00 | 38.20 | 36.56 | 36.99 | -2.81% | 1.06 | 6.03% |
| 2026-04-22 | 37.95 | 38.52 | 37.14 | 38.06 | -1.55% | 1.14 | 6.39% |