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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 39.74 | 40.43 | 38.51 | 38.51 | -3.22% | 2.74 | 14.71% |
| 2026-02-12 | 38.41 | 40.95 | 38.38 | 39.79 | +2.87% | 3.88 | 20.58% |
| 2026-02-11 | 35.03 | 39.49 | 35.00 | 38.68 | +9.45% | 4.46 | 25.38% |
| 2026-02-10 | 34.50 | 36.48 | 34.01 | 35.34 | +2.20% | 2.94 | 17.52% |
| 2026-02-09 | 33.00 | 35.01 | 32.81 | 34.58 | +6.66% | 3.28 | 20.23% |
| 2026-02-06 | 31.04 | 32.58 | 30.42 | 32.42 | +4.34% | 1.59 | 10.48% |
| 2026-02-05 | 31.70 | 31.70 | 30.81 | 31.07 | -1.96% | 0.67 | 4.53% |
| 2026-02-04 | 31.10 | 32.33 | 30.52 | 31.69 | +2.39% | 1.28 | 8.53% |
| 2026-02-03 | 30.12 | 31.07 | 30.12 | 30.95 | +2.96% | 0.54 | 3.71% |
| 2026-02-02 | 30.68 | 31.12 | 30.00 | 30.06 | -2.05% | 0.73 | 5.01% |
| 2026-01-30 | 30.35 | 30.92 | 30.08 | 30.69 | +1.19% | 0.76 | 5.26% |
| 2026-01-29 | 31.48 | 31.60 | 30.17 | 30.33 | -3.65% | 1.00 | 6.87% |
| 2026-01-28 | 32.49 | 32.80 | 31.31 | 31.48 | -3.05% | 1.11 | 7.37% |
| 2026-01-27 | 32.27 | 32.52 | 31.05 | 32.47 | -0.18% | 1.27 | 8.44% |
| 2026-01-26 | 32.78 | 33.39 | 32.20 | 32.53 | -0.37% | 1.57 | 10.11% |
| 2026-01-23 | 32.87 | 33.09 | 32.58 | 32.65 | -0.79% | 1.21 | 7.79% |
| 2026-01-22 | 32.48 | 33.11 | 31.90 | 32.91 | +1.76% | 1.81 | 11.71% |
| 2026-01-21 | 31.23 | 32.78 | 30.86 | 32.34 | +3.16% | 1.26 | 8.28% |
| 2026-01-20 | 32.18 | 32.48 | 30.90 | 31.35 | -2.61% | 1.31 | 8.77% |
| 2026-01-19 | 33.00 | 33.28 | 32.08 | 32.19 | -1.92% | 1.36 | 8.87% |