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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 26.65 | 27.85 | 26.45 | 27.69 | +3.75% | 1.17 | 9.11% |
| 2025-12-16 | 28.40 | 28.41 | 26.56 | 26.69 | -4.98% | 1.19 | 9.28% |
| 2025-12-15 | 29.07 | 29.17 | 28.00 | 28.09 | -3.64% | 1.07 | 7.98% |
| 2025-12-12 | 28.87 | 30.03 | 28.65 | 29.15 | +0.97% | 1.39 | 10.03% |
| 2025-12-11 | 30.00 | 30.17 | 28.80 | 28.87 | -3.77% | 1.52 | 10.95% |
| 2025-12-10 | 30.59 | 31.06 | 29.61 | 30.00 | -2.88% | 1.98 | 13.96% |
| 2025-12-09 | 29.17 | 31.19 | 29.01 | 30.89 | +5.86% | 3.48 | 24.26% |
| 2025-12-08 | 27.56 | 29.96 | 27.56 | 29.18 | +5.99% | 2.80 | 20.24% |
| 2025-12-05 | 26.80 | 27.74 | 26.62 | 27.53 | +2.42% | 1.29 | 9.99% |
| 2025-12-04 | 25.63 | 27.48 | 25.48 | 26.88 | +3.94% | 1.37 | 10.79% |
| 2025-12-03 | 26.04 | 26.13 | 25.60 | 25.86 | -0.69% | 0.35 | 2.88% |
| 2025-12-02 | 26.41 | 26.48 | 25.93 | 26.04 | -1.33% | 0.24 | 1.97% |
| 2025-12-01 | 26.20 | 26.46 | 26.00 | 26.39 | +1.07% | 0.35 | 2.81% |
| 2025-11-28 | 26.09 | 26.20 | 25.83 | 26.11 | +0.58% | 0.25 | 2.04% |
| 2025-11-27 | 25.91 | 26.33 | 25.89 | 25.96 | -0.19% | 0.29 | 2.41% |
| 2025-11-26 | 26.17 | 26.46 | 25.91 | 26.01 | -0.61% | 0.37 | 2.96% |
| 2025-11-25 | 26.18 | 26.56 | 26.12 | 26.17 | +0.27% | 0.29 | 2.32% |
| 2025-11-24 | 25.76 | 26.45 | 25.60 | 26.10 | +1.32% | 0.39 | 3.16% |
| 2025-11-21 | 26.08 | 26.60 | 25.74 | 25.76 | -2.72% | 0.50 | 4.02% |
| 2025-11-20 | 26.40 | 27.05 | 26.02 | 26.48 | +0.72% | 0.64 | 5.01% |