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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 29.00 | 32.44 | 29.00 | 32.37 | +10.10% | 4.96 | 33.67% |
| 2025-09-15 | 28.22 | 29.66 | 27.75 | 29.40 | +3.96% | 1.55 | 11.38% |
| 2025-09-12 | 28.26 | 28.73 | 28.04 | 28.28 | -0.04% | 0.78 | 5.78% |
| 2025-09-11 | 27.64 | 28.38 | 27.45 | 28.29 | +2.35% | 0.73 | 5.50% |
| 2025-09-10 | 27.59 | 27.98 | 27.46 | 27.64 | +0.14% | 0.44 | 3.34% |
| 2025-09-09 | 27.98 | 28.18 | 27.43 | 27.60 | -1.67% | 0.52 | 3.97% |
| 2025-09-08 | 27.90 | 28.31 | 27.61 | 28.07 | +1.04% | 0.73 | 5.53% |
| 2025-09-05 | 26.96 | 27.81 | 26.90 | 27.78 | +3.35% | 0.79 | 6.11% |
| 2025-09-04 | 27.55 | 27.82 | 26.40 | 26.88 | -1.47% | 0.74 | 5.77% |
| 2025-09-03 | 28.00 | 28.38 | 27.20 | 27.28 | -2.71% | 0.66 | 5.05% |
| 2025-09-02 | 28.53 | 28.53 | 27.16 | 28.04 | -1.72% | 1.03 | 7.81% |
| 2025-09-01 | 28.65 | 29.00 | 28.33 | 28.53 | -0.38% | 0.74 | 5.47% |
| 2025-08-29 | 28.80 | 28.96 | 28.30 | 28.64 | -0.83% | 0.93 | 6.85% |
| 2025-08-28 | 28.96 | 29.36 | 27.89 | 28.88 | -0.72% | 1.62 | 12.03% |
| 2025-08-27 | 30.22 | 30.58 | 29.05 | 29.09 | -5.00% | 1.58 | 11.10% |
| 2025-08-26 | 30.36 | 31.19 | 30.30 | 30.62 | +0.82% | 1.70 | 11.68% |
| 2025-08-25 | 30.55 | 30.73 | 29.92 | 30.37 | +0.10% | 1.71 | 11.94% |
| 2025-08-22 | 30.08 | 30.43 | 29.80 | 30.34 | +0.53% | 1.35 | 9.48% |
| 2025-08-21 | 31.53 | 31.53 | 29.99 | 30.18 | -4.28% | 1.66 | 11.51% |
| 2025-08-20 | 31.54 | 31.76 | 30.63 | 31.53 | -1.78% | 2.07 | 14.02% |