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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 32.60 | 32.88 | 31.45 | 32.10 | -2.73% | 3.45 | 22.76% |
| 2025-08-18 | 30.90 | 33.45 | 30.68 | 33.00 | +7.32% | 4.74 | 31.22% |
| 2025-08-15 | 29.52 | 31.42 | 29.40 | 30.75 | +3.29% | 2.92 | 20.08% |
| 2025-08-14 | 32.08 | 32.50 | 29.58 | 29.77 | -7.14% | 4.11 | 28.02% |
| 2025-08-13 | 30.57 | 32.06 | 30.09 | 32.06 | +3.72% | 4.15 | 28.13% |
| 2025-08-12 | 29.84 | 31.75 | 29.55 | 30.91 | +2.38% | 3.83 | 26.32% |
| 2025-08-11 | 30.09 | 30.45 | 29.36 | 30.19 | +0.94% | 2.52 | 17.90% |
| 2025-08-08 | 28.91 | 30.55 | 28.40 | 29.91 | +3.57% | 3.45 | 24.62% |
| 2025-08-07 | 28.21 | 29.34 | 28.20 | 28.88 | +1.62% | 2.25 | 16.41% |
| 2025-08-06 | 27.70 | 29.44 | 27.61 | 28.42 | +2.16% | 2.14 | 15.81% |
| 2025-08-05 | 27.77 | 28.16 | 27.57 | 27.82 | -0.22% | 1.10 | 8.37% |
| 2025-08-04 | 27.30 | 28.00 | 27.04 | 27.88 | +1.01% | 0.85 | 6.51% |
| 2025-08-01 | 28.32 | 28.48 | 27.42 | 27.60 | -1.95% | 1.53 | 11.62% |
| 2025-07-31 | 26.85 | 28.30 | 26.64 | 28.15 | +4.92% | 2.80 | 21.32% |
| 2025-07-30 | 27.63 | 27.87 | 26.80 | 26.83 | -3.21% | 1.16 | 8.97% |
| 2025-07-29 | 26.94 | 27.76 | 26.46 | 27.72 | +2.86% | 1.47 | 11.46% |
| 2025-07-28 | 26.55 | 26.95 | 26.31 | 26.95 | +1.74% | 0.72 | 5.71% |
| 2025-07-25 | 26.64 | 26.68 | 26.20 | 26.49 | -0.56% | 0.54 | 4.37% |
| 2025-07-24 | 26.81 | 26.95 | 26.50 | 26.64 | -0.89% | 0.86 | 6.79% |
| 2025-07-23 | 26.26 | 27.30 | 25.90 | 26.88 | +1.86% | 1.51 | 11.91% |