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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 23.07 | 23.60 | 23.07 | 23.59 | +1.89% | 0.39 | 3.53% |
| 2025-05-23 | 23.41 | 23.86 | 22.94 | 23.15 | -1.20% | 0.50 | 4.43% |
| 2025-05-22 | 23.96 | 24.25 | 23.43 | 23.43 | -2.00% | 0.36 | 3.18% |
| 2025-05-21 | 24.30 | 24.30 | 23.86 | 23.91 | -1.74% | 0.44 | 3.80% |
| 2025-05-20 | 23.95 | 24.34 | 23.58 | 24.34 | +2.36% | 0.58 | 5.03% |
| 2025-05-19 | 23.82 | 23.88 | 23.28 | 23.77 | -0.71% | 0.46 | 4.13% |
| 2025-05-16 | 23.68 | 24.21 | 23.64 | 23.95 | +0.87% | 0.47 | 4.09% |
| 2025-05-15 | 23.89 | 24.06 | 23.48 | 23.74 | -1.03% | 0.45 | 3.97% |
| 2025-05-14 | 24.30 | 24.51 | 23.93 | 23.99 | -1.27% | 0.59 | 5.10% |
| 2025-05-13 | 24.64 | 24.73 | 24.27 | 24.30 | -0.36% | 0.58 | 4.98% |
| 2025-05-12 | 24.34 | 24.66 | 24.04 | 24.38 | +0.82% | 0.72 | 6.25% |
| 2025-05-09 | 24.63 | 24.69 | 24.10 | 24.19 | -2.19% | 0.74 | 6.39% |
| 2025-05-08 | 23.96 | 24.95 | 23.86 | 24.73 | +3.05% | 1.24 | 10.64% |
| 2025-05-07 | 24.25 | 24.30 | 23.70 | 23.99 | -0.03% | 0.92 | 8.09% |
| 2025-05-06 | 23.14 | 24.03 | 22.97 | 24.00 | +4.47% | 0.93 | 8.28% |