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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 26.60 | 26.79 | 26.12 | 26.39 | -0.86% | 0.70 | 5.58% |
| 2025-07-21 | 26.55 | 26.66 | 26.05 | 26.62 | -0.52% | 0.97 | 7.80% |
| 2025-07-18 | 27.16 | 27.19 | 26.53 | 26.76 | -1.18% | 0.97 | 7.67% |
| 2025-07-17 | 26.86 | 27.80 | 26.71 | 27.08 | -0.15% | 1.43 | 11.10% |
| 2025-07-16 | 27.03 | 27.58 | 26.78 | 27.12 | 0.00% | 1.56 | 12.14% |
| 2025-07-15 | 26.76 | 27.35 | 26.31 | 27.12 | +1.35% | 2.27 | 17.79% |
| 2025-07-14 | 24.89 | 28.09 | 24.89 | 26.76 | +7.56% | 2.82 | 22.23% |
| 2025-07-11 | 25.03 | 25.04 | 24.55 | 24.88 | -0.48% | 0.57 | 4.90% |
| 2025-07-10 | 25.50 | 25.68 | 24.86 | 25.00 | -1.65% | 0.70 | 5.90% |
| 2025-07-09 | 25.60 | 25.89 | 25.35 | 25.42 | -1.13% | 0.85 | 7.02% |
| 2025-07-08 | 25.24 | 25.81 | 25.05 | 25.71 | +1.10% | 1.23 | 10.20% |
| 2025-07-07 | 24.89 | 25.79 | 24.72 | 25.43 | +2.33% | 1.35 | 11.29% |
| 2025-07-04 | 25.09 | 25.74 | 24.82 | 24.85 | -1.31% | 1.37 | 11.45% |
| 2025-07-03 | 25.20 | 25.30 | 24.74 | 25.18 | +0.84% | 0.66 | 5.56% |
| 2025-07-02 | 25.34 | 25.34 | 24.65 | 24.97 | -1.42% | 0.65 | 5.54% |
| 2025-07-01 | 24.92 | 25.46 | 24.47 | 25.33 | +1.60% | 1.19 | 10.04% |
| 2025-06-30 | 24.40 | 25.18 | 24.27 | 24.93 | +2.17% | 1.02 | 8.68% |
| 2025-06-27 | 24.62 | 24.67 | 24.20 | 24.40 | +0.25% | 0.73 | 6.28% |
| 2025-06-26 | 24.13 | 24.59 | 24.08 | 24.34 | +0.41% | 0.77 | 6.65% |
| 2025-06-25 | 24.18 | 24.43 | 23.94 | 24.24 | +0.62% | 0.74 | 6.45% |