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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 23.23 | 24.10 | 23.23 | 24.09 | +3.39% | 0.85 | 7.49% |
| 2025-06-23 | 22.69 | 23.35 | 22.69 | 23.30 | +1.35% | 0.46 | 4.19% |
| 2025-06-20 | 23.17 | 23.85 | 22.96 | 22.99 | -1.20% | 0.64 | 5.81% |
| 2025-06-19 | 22.90 | 24.35 | 22.71 | 23.27 | +2.15% | 1.13 | 10.11% |
| 2025-06-18 | 22.38 | 22.87 | 22.20 | 22.78 | +0.89% | 0.31 | 2.88% |
| 2025-06-17 | 22.89 | 23.09 | 22.41 | 22.58 | -1.70% | 0.33 | 3.11% |
| 2025-06-16 | 22.55 | 23.23 | 22.55 | 22.97 | +1.46% | 0.34 | 3.15% |
| 2025-06-13 | 23.33 | 23.56 | 22.50 | 22.64 | -3.29% | 0.38 | 3.54% |
| 2025-06-12 | 23.41 | 23.76 | 23.23 | 23.41 | -0.17% | 0.36 | 3.21% |
| 2025-06-11 | 23.46 | 24.02 | 23.37 | 23.45 | -0.04% | 0.46 | 4.12% |
| 2025-06-10 | 24.10 | 24.19 | 23.01 | 23.46 | -2.41% | 0.52 | 4.67% |
| 2025-06-09 | 23.80 | 24.08 | 23.65 | 24.04 | +1.65% | 0.42 | 3.74% |
| 2025-06-06 | 23.60 | 23.93 | 23.46 | 23.65 | -0.34% | 0.38 | 3.40% |
| 2025-06-05 | 23.46 | 23.82 | 23.16 | 23.73 | +1.19% | 0.72 | 6.48% |
| 2025-06-04 | 22.59 | 24.30 | 22.58 | 23.45 | +3.99% | 0.96 | 8.59% |
| 2025-06-03 | 22.48 | 22.78 | 22.21 | 22.55 | -0.22% | 0.21 | 1.97% |
| 2025-05-30 | 23.12 | 23.23 | 22.49 | 22.60 | -2.71% | 0.35 | 3.25% |
| 2025-05-29 | 22.79 | 23.29 | 22.60 | 23.23 | +2.24% | 0.40 | 3.63% |
| 2025-05-28 | 23.06 | 23.31 | 22.45 | 22.72 | -1.05% | 0.36 | 3.38% |
| 2025-05-27 | 23.80 | 23.80 | 22.89 | 22.96 | -2.67% | 0.49 | 4.47% |