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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 39.19 | 39.39 | 37.97 | 38.66 | -1.88% | 1.19 | 6.53% |
| 2026-04-20 | 39.20 | 40.28 | 39.02 | 39.40 | +0.25% | 1.27 | 6.76% |
| 2026-04-17 | 38.62 | 39.49 | 38.03 | 39.30 | +1.37% | 1.19 | 6.46% |
| 2026-04-16 | 38.04 | 39.38 | 38.04 | 38.77 | +1.92% | 1.49 | 8.12% |
| 2026-04-15 | 38.54 | 39.26 | 37.70 | 38.04 | -1.07% | 1.38 | 7.59% |
| 2026-04-14 | 37.68 | 38.88 | 37.58 | 38.45 | +2.37% | 1.46 | 8.09% |
| 2026-04-13 | 38.10 | 38.55 | 37.20 | 37.56 | -2.09% | 1.08 | 6.07% |
| 2026-04-10 | 38.20 | 39.20 | 37.80 | 38.36 | +0.68% | 1.21 | 6.62% |
| 2026-04-09 | 36.85 | 38.80 | 36.51 | 38.10 | +3.56% | 1.65 | 9.15% |
| 2026-04-08 | 35.44 | 37.08 | 35.44 | 36.79 | +5.84% | 1.03 | 5.96% |
| 2026-04-07 | 35.58 | 36.23 | 34.69 | 34.76 | -1.53% | 0.71 | 4.28% |
| 2026-04-03 | 36.76 | 36.88 | 35.20 | 35.30 | -3.63% | 0.70 | 4.15% |
| 2026-04-02 | 36.84 | 37.50 | 36.15 | 36.63 | -1.77% | 0.90 | 5.19% |
| 2026-04-01 | 37.16 | 37.50 | 36.62 | 37.29 | +2.39% | 1.04 | 5.93% |
| 2026-03-31 | 37.00 | 38.47 | 35.50 | 36.42 | +0.55% | 1.81 | 10.30% |
| 2026-03-30 | 34.22 | 36.88 | 34.22 | 36.22 | +3.34% | 1.43 | 8.54% |
| 2026-03-27 | 35.30 | 36.50 | 34.60 | 35.05 | -2.83% | 1.76 | 10.53% |
| 2026-03-26 | 34.40 | 36.44 | 33.80 | 36.07 | +5.25% | 2.03 | 12.16% |
| 2026-03-25 | 34.50 | 35.66 | 34.00 | 34.27 | +0.65% | 0.96 | 5.87% |
| 2026-03-24 | 33.70 | 34.34 | 33.00 | 34.05 | +3.03% | 1.06 | 6.69% |