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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.35 | 36.50 | 32.85 | 33.05 | -10.02% | 1.77 | 10.92% |
| 2026-03-20 | 38.75 | 39.38 | 36.60 | 36.73 | -3.34% | 1.33 | 7.39% |
| 2026-03-19 | 38.94 | 39.46 | 37.83 | 38.00 | -3.92% | 1.04 | 5.74% |
| 2026-03-18 | 38.14 | 39.69 | 37.34 | 39.55 | +5.78% | 1.50 | 8.17% |
| 2026-03-17 | 40.23 | 40.23 | 37.30 | 37.39 | -6.06% | 1.46 | 8.10% |
| 2026-03-16 | 41.40 | 41.60 | 39.30 | 39.80 | -4.35% | 1.84 | 9.71% |
| 2026-03-13 | 40.49 | 42.46 | 40.00 | 41.61 | +1.49% | 2.35 | 12.01% |
| 2026-03-12 | 41.00 | 42.04 | 40.04 | 41.00 | +1.99% | 2.04 | 10.60% |
| 2026-03-11 | 39.82 | 41.80 | 39.50 | 40.20 | +0.95% | 2.15 | 11.19% |
| 2026-03-10 | 37.66 | 40.50 | 37.66 | 39.82 | +7.77% | 2.02 | 10.82% |
| 2026-03-09 | 37.08 | 37.15 | 35.50 | 36.95 | -0.89% | 1.42 | 8.30% |
| 2026-03-06 | 37.05 | 38.20 | 36.63 | 37.28 | -0.21% | 1.52 | 8.55% |
| 2026-03-05 | 38.41 | 39.05 | 37.11 | 37.36 | -1.63% | 1.53 | 8.52% |
| 2026-03-04 | 37.58 | 39.17 | 36.55 | 37.98 | +0.08% | 1.34 | 7.38% |
| 2026-03-03 | 40.64 | 41.29 | 37.92 | 37.95 | -5.34% | 1.65 | 8.90% |
| 2026-03-02 | 40.40 | 41.14 | 39.50 | 40.09 | -2.91% | 1.79 | 9.38% |
| 2026-02-27 | 40.90 | 41.99 | 40.50 | 41.29 | +0.34% | 1.80 | 9.24% |
| 2026-02-26 | 38.19 | 42.50 | 37.84 | 41.15 | +7.72% | 2.87 | 14.98% |
| 2026-02-25 | 38.58 | 38.62 | 37.82 | 38.20 | -0.49% | 1.62 | 8.96% |
| 2026-02-24 | 39.39 | 39.88 | 38.31 | 38.39 | -0.31% | 1.74 | 9.48% |