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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 26.86 | 26.86 | 25.88 | 26.29 | -1.87% | 0.46 | 3.74% |
| 2025-11-18 | 26.88 | 26.95 | 26.61 | 26.79 | -0.33% | 0.37 | 2.92% |
| 2025-11-17 | 27.33 | 27.33 | 26.81 | 26.88 | +0.45% | 0.37 | 2.87% |
| 2025-11-14 | 26.90 | 27.26 | 26.76 | 26.76 | -1.58% | 0.44 | 3.41% |
| 2025-11-13 | 26.76 | 27.55 | 26.41 | 27.19 | +0.97% | 0.85 | 6.63% |
| 2025-11-12 | 26.76 | 27.38 | 26.53 | 26.93 | +0.64% | 0.99 | 7.72% |
| 2025-11-11 | 27.17 | 27.19 | 26.68 | 26.76 | -1.00% | 0.37 | 2.93% |
| 2025-11-10 | 27.28 | 27.55 | 26.90 | 27.03 | -1.46% | 0.53 | 4.13% |
| 2025-11-07 | 27.27 | 27.69 | 27.01 | 27.43 | +0.33% | 0.54 | 4.17% |
| 2025-11-06 | 27.37 | 27.53 | 26.96 | 27.34 | +0.81% | 0.51 | 3.93% |
| 2025-11-05 | 26.72 | 28.06 | 26.65 | 27.12 | +0.52% | 0.82 | 6.33% |
| 2025-11-04 | 27.60 | 27.60 | 26.79 | 26.98 | -1.86% | 0.51 | 4.02% |
| 2025-11-03 | 27.21 | 27.57 | 27.00 | 27.49 | +1.03% | 0.46 | 3.54% |
| 2025-10-31 | 27.00 | 27.47 | 26.80 | 27.21 | +0.78% | 0.47 | 3.67% |
| 2025-10-30 | 27.50 | 27.55 | 26.99 | 27.00 | -1.82% | 0.45 | 3.53% |
| 2025-10-29 | 27.70 | 27.95 | 27.40 | 27.50 | -0.72% | 0.46 | 3.49% |
| 2025-10-28 | 28.00 | 28.00 | 27.55 | 27.70 | -1.04% | 0.44 | 3.32% |
| 2025-10-27 | 28.40 | 28.40 | 27.71 | 27.99 | +0.14% | 0.59 | 4.47% |
| 2025-10-24 | 27.45 | 28.10 | 27.23 | 27.95 | +2.49% | 0.68 | 5.20% |
| 2025-10-23 | 26.99 | 27.32 | 26.70 | 27.27 | +0.52% | 0.53 | 4.15% |