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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 27.08 | 27.43 | 26.88 | 27.13 | -0.48% | 0.35 | 2.69% |
| 2025-10-21 | 26.90 | 27.29 | 26.76 | 27.26 | +1.45% | 0.41 | 3.23% |
| 2025-10-20 | 26.95 | 27.18 | 26.55 | 26.87 | +2.01% | 0.45 | 3.51% |
| 2025-10-17 | 27.14 | 27.38 | 26.32 | 26.34 | -2.95% | 0.62 | 4.93% |
| 2025-10-16 | 27.78 | 27.87 | 27.03 | 27.14 | -2.58% | 0.54 | 4.20% |
| 2025-10-15 | 27.03 | 27.88 | 26.71 | 27.86 | +3.07% | 0.73 | 5.63% |
| 2025-10-14 | 28.02 | 28.46 | 26.91 | 27.03 | -3.15% | 0.83 | 6.34% |
| 2025-10-13 | 26.97 | 28.11 | 25.93 | 27.91 | -2.68% | 0.90 | 6.92% |
| 2025-10-10 | 28.90 | 29.42 | 28.61 | 28.68 | -1.24% | 0.87 | 6.32% |
| 2025-10-09 | 30.27 | 30.38 | 28.98 | 29.04 | -2.32% | 1.50 | 10.73% |
| 2025-09-30 | 29.91 | 30.28 | 29.58 | 29.73 | -0.67% | 0.79 | 5.61% |
| 2025-09-29 | 29.27 | 30.08 | 29.00 | 29.93 | +2.22% | 0.97 | 6.90% |
| 2025-09-26 | 30.05 | 30.44 | 29.15 | 29.28 | -4.00% | 1.08 | 7.71% |
| 2025-09-25 | 30.41 | 30.85 | 30.01 | 30.50 | +0.33% | 1.34 | 9.29% |
| 2025-09-24 | 29.34 | 31.00 | 29.00 | 30.40 | +3.51% | 1.86 | 12.98% |
| 2025-09-23 | 30.59 | 30.74 | 28.45 | 29.37 | -3.99% | 1.60 | 11.53% |
| 2025-09-22 | 30.89 | 31.08 | 30.09 | 30.59 | 0.00% | 1.16 | 8.02% |
| 2025-09-19 | 31.66 | 31.68 | 30.31 | 30.59 | -2.49% | 1.51 | 10.38% |
| 2025-09-18 | 32.45 | 32.99 | 30.93 | 31.37 | -4.04% | 3.44 | 22.72% |
| 2025-09-17 | 32.01 | 33.98 | 32.01 | 32.69 | +0.99% | 5.18 | 33.11% |