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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 31.98 | 33.16 | 31.76 | 32.82 | +3.05% | 2.14 | 13.86% |
| 2026-01-15 | 31.79 | 32.29 | 31.39 | 31.85 | -1.03% | 1.47 | 9.77% |
| 2026-01-14 | 32.66 | 33.11 | 31.65 | 32.18 | -3.22% | 3.65 | 23.80% |
| 2026-01-13 | 32.02 | 36.49 | 32.02 | 33.25 | +3.91% | 5.89 | 36.26% |
| 2026-01-12 | 32.04 | 32.63 | 31.50 | 32.00 | -0.06% | 1.67 | 11.08% |
| 2026-01-09 | 31.31 | 32.25 | 31.22 | 32.02 | +1.81% | 1.50 | 9.92% |
| 2026-01-08 | 31.38 | 31.78 | 31.10 | 31.45 | -0.25% | 1.43 | 9.61% |
| 2026-01-07 | 32.00 | 32.31 | 30.31 | 31.53 | -2.98% | 2.52 | 16.93% |
| 2026-01-06 | 33.16 | 33.30 | 32.40 | 32.50 | -1.99% | 2.39 | 15.47% |
| 2026-01-05 | 32.57 | 33.69 | 32.21 | 33.16 | +2.00% | 2.96 | 18.92% |
| 2025-12-31 | 32.00 | 33.17 | 32.00 | 32.51 | -2.34% | 3.13 | 20.32% |
| 2025-12-30 | 30.51 | 35.27 | 30.50 | 33.29 | +10.34% | 6.15 | 38.71% |
| 2025-12-29 | 30.77 | 30.77 | 29.89 | 30.17 | -0.59% | 1.23 | 8.64% |
| 2025-12-26 | 30.38 | 31.08 | 30.00 | 30.35 | -2.03% | 2.29 | 15.93% |
| 2025-12-25 | 28.34 | 31.48 | 28.25 | 30.98 | +8.63% | 3.28 | 23.08% |
| 2025-12-24 | 28.05 | 28.82 | 27.97 | 28.52 | +0.92% | 1.02 | 7.58% |
| 2025-12-23 | 27.48 | 28.50 | 27.48 | 28.26 | +2.58% | 1.29 | 9.66% |
| 2025-12-22 | 27.12 | 28.30 | 26.75 | 27.55 | +1.66% | 0.85 | 6.50% |
| 2025-12-19 | 27.39 | 27.90 | 27.02 | 27.10 | -0.95% | 0.61 | 4.73% |
| 2025-12-18 | 27.50 | 27.99 | 27.30 | 27.36 | -1.19% | 0.72 | 5.51% |