同洲电子(002052)股票行情
同洲电子(002052)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-16 | 14.60 | 14.33 | -0.49 | -3.31% | 14.20 | 14.78 | 376198 | 54224.93 | 5.46% |
| 2025-09-15 | 14.60 | 14.82 | 0.11 | 0.75% | 14.30 | 15.12 | 534193 | 78461.70 | 7.75% |
| 2025-09-12 | 15.50 | 14.71 | -1.20 | -7.54% | 14.65 | 15.63 | 752121 | 113207.62 | 10.91% |
| 2025-09-11 | 17.01 | 15.91 | 0.28 | 1.79% | 14.80 | 17.01 | 1158119 | 182055.36 | 16.80% |
| 2025-09-10 | 14.21 | 15.63 | 1.42 | 9.99% | 14.21 | 15.63 | 255505 | 38268.19 | 3.71% |
| 2025-09-09 | 14.79 | 14.21 | -0.66 | -4.44% | 14.08 | 14.86 | 298416 | 43048.98 | 4.33% |
| 2025-09-08 | 15.34 | 14.87 | -0.44 | -2.87% | 14.70 | 15.70 | 400091 | 60321.21 | 5.80% |
| 2025-09-05 | 15.21 | 15.31 | 0.26 | 1.73% | 14.86 | 15.37 | 325523 | 49241.40 | 4.72% |
| 2025-09-04 | 15.74 | 15.05 | -0.69 | -4.38% | 14.80 | 16.17 | 451214 | 70016.79 | 6.55% |
| 2025-09-03 | 16.21 | 15.74 | -0.42 | -2.60% | 15.67 | 16.30 | 335450 | 53536.04 | 4.87% |
| 2025-09-02 | 17.09 | 16.16 | -0.59 | -3.52% | 15.99 | 17.20 | 417426 | 68496.20 | 6.06% |
| 2025-09-01 | 17.08 | 16.75 | -0.33 | -1.93% | 16.55 | 17.60 | 405397 | 68546.83 | 5.88% |
| 2025-08-29 | 17.28 | 17.08 | -0.50 | -2.84% | 16.89 | 17.75 | 501428 | 86164.38 | 7.27% |
| 2025-08-28 | 17.84 | 17.58 | -0.72 | -3.93% | 17.00 | 18.27 | 689714 | 121442.79 | 10.00% |
| 2025-08-27 | 17.90 | 18.30 | 0.61 | 3.45% | 17.71 | 19.38 | 953828 | 178011.28 | 13.84% |
| 2025-08-26 | 18.67 | 17.69 | -1.44 | -7.53% | 17.59 | 19.34 | 876398 | 161743.03 | 12.71% |
| 2025-08-25 | 21.00 | 19.13 | -1.12 | -5.53% | 18.27 | 21.00 | 1060415 | 201402.52 | 15.38% |
| 2025-08-22 | 18.90 | 20.25 | 1.06 | 5.52% | 18.60 | 20.25 | 815616 | 158120.02 | 11.83% |
| 2025-08-21 | 18.25 | 19.19 | 0.19 | 1.00% | 18.01 | 19.60 | 908410 | 172250.52 | 13.18% |
| 2025-08-20 | 18.02 | 19.00 | 0.75 | 4.11% | 17.41 | 19.15 | 1385657 | 254672.92 | 20.10% |
| 2025-08-19 | 18.25 | 18.25 | 1.66 | 10.01% | 17.01 | 18.25 | 1149734 | 209065.91 | 16.68% |
| 2025-08-18 | 16.59 | 16.59 | 1.51 | 10.01% | 16.59 | 16.59 | 105450 | 17494.21 | 1.53% |
| 2025-08-15 | 13.70 | 15.08 | 1.37 | 9.99% | 13.68 | 15.08 | 663258 | 96177.95 | 9.62% |
| 2025-08-14 | 13.89 | 13.71 | 0.55 | 4.18% | 13.16 | 14.46 | 1270235 | 174345.48 | 18.43% |
| 2025-08-13 | 13.16 | 13.16 | 1.20 | 10.03% | 12.71 | 13.16 | 631632 | 82966.34 | 9.16% |
| 2025-08-12 | 11.89 | 11.96 | 1.09 | 10.03% | 11.75 | 11.96 | 181020 | 21596.79 | 2.63% |
| 2025-08-11 | 9.91 | 10.87 | 0.99 | 10.02% | 9.86 | 10.87 | 338610 | 35571.12 | 4.91% |
| 2025-08-08 | 10.03 | 9.88 | -0.19 | -1.89% | 9.78 | 10.14 | 198664 | 19696.47 | 2.88% |
| 2025-08-07 | 10.43 | 10.07 | -0.36 | -3.45% | 10.07 | 10.47 | 231559 | 23504.99 | 3.36% |
| 2025-08-06 | 10.26 | 10.43 | 0.12 | 1.16% | 10.05 | 10.54 | 188563 | 19495.10 | 2.74% |
| 2025-08-05 | 10.40 | 10.31 | -0.09 | -0.87% | 10.23 | 10.48 | 152249 | 15724.53 | 2.21% |
| 2025-08-04 | 10.21 | 10.40 | 0.08 | 0.78% | 10.00 | 10.70 | 279938 | 28780.67 | 4.06% |
| 2025-08-01 | 10.40 | 10.32 | -0.08 | -0.77% | 10.17 | 10.54 | 168740 | 17412.54 | 2.45% |
| 2025-07-31 | 10.53 | 10.40 | -0.22 | -2.07% | 10.31 | 10.72 | 215693 | 22554.80 | 3.13% |
| 2025-07-30 | 10.98 | 10.62 | -0.37 | -3.37% | 10.58 | 11.03 | 207969 | 22375.92 | 3.04% |
| 2025-07-29 | 11.12 | 10.99 | -0.23 | -2.05% | 10.88 | 11.22 | 185012 | 20363.79 | 2.71% |
| 2025-07-28 | 11.54 | 11.22 | -0.32 | -2.77% | 10.84 | 11.58 | 320445 | 35725.66 | 4.69% |
| 2025-07-25 | 10.70 | 11.54 | 0.80 | 7.45% | 10.68 | 11.58 | 378832 | 42529.07 | 5.24% |
| 2025-07-24 | 10.68 | 10.74 | 0.01 | 0.09% | 10.59 | 10.80 | 143678 | 15375.14 | 1.99% |
| 2025-07-23 | 10.82 | 10.73 | -0.09 | -0.83% | 10.65 | 11.33 | 285285 | 31196.13 | 3.95% |
| 2025-07-22 | 11.03 | 10.82 | -0.26 | -2.35% | 10.70 | 11.05 | 225210 | 24435.13 | 3.11% |
| 2025-07-21 | 11.40 | 11.08 | -0.08 | -0.72% | 11.05 | 11.44 | 211027 | 23646.18 | 2.92% |
| 2025-07-18 | 11.37 | 11.16 | -0.15 | -1.33% | 11.07 | 11.54 | 155236 | 17353.81 | 2.15% |
| 2025-07-17 | 11.25 | 11.31 | 0.16 | 1.43% | 11.15 | 11.45 | 187952 | 21206.13 | 2.60% |
| 2025-07-16 | 11.28 | 11.15 | 0.00 | 0.00% | 11.11 | 11.66 | 240194 | 27063.19 | 3.32% |
| 2025-07-15 | 11.50 | 11.15 | -1.24 | -10.01% | 11.15 | 11.70 | 501851 | 56295.43 | 6.94% |
| 2025-07-14 | 11.67 | 12.39 | 0.69 | 5.90% | 11.67 | 12.42 | 307908 | 37413.94 | 4.26% |
| 2025-07-11 | 12.57 | 11.70 | -0.88 | -7.00% | 11.42 | 12.65 | 424585 | 50378.62 | 5.87% |
| 2025-07-10 | 12.88 | 12.58 | -0.11 | -0.87% | 12.45 | 12.99 | 254760 | 32252.73 | 3.52% |
| 2025-07-09 | 12.31 | 12.69 | 0.29 | 2.34% | 12.31 | 13.16 | 408272 | 52312.93 | 5.65% |
| 2025-07-08 | 12.40 | 12.40 | -0.02 | -0.16% | 12.20 | 12.70 | 510256 | 63401.35 | 7.06% |
| 2025-07-07 | 11.40 | 12.42 | 1.13 | 10.01% | 11.27 | 12.42 | 605182 | 73368.84 | 8.37% |
| 2025-07-04 | 11.29 | 11.29 | 0.08 | 0.71% | 11.04 | 11.43 | 204864 | 23003.16 | 2.83% |
| 2025-07-03 | 11.34 | 11.21 | -0.09 | -0.80% | 10.85 | 11.54 | 294483 | 32826.69 | 4.07% |
| 2025-07-02 | 11.20 | 11.30 | -0.03 | -0.26% | 11.20 | 11.79 | 485345 | 55625.50 | 6.71% |
| 2025-07-01 | 10.76 | 11.33 | 0.96 | 9.26% | 10.67 | 11.41 | 700144 | 78840.12 | 9.68% |
| 2025-06-30 | 9.44 | 10.37 | 0.94 | 9.97% | 9.44 | 10.37 | 223306 | 22305.56 | 3.09% |
| 2025-06-27 | 9.63 | 9.43 | -0.18 | -1.87% | 9.34 | 9.69 | 150443 | 14234.16 | 2.08% |
| 2025-06-26 | 9.85 | 9.61 | -0.24 | -2.44% | 9.55 | 9.98 | 173944 | 16958.52 | 2.41% |
| 2025-06-25 | 9.58 | 9.85 | 0.21 | 2.18% | 9.54 | 9.92 | 211269 | 20568.01 | 2.92% |
| 2025-06-24 | 8.86 | 9.64 | 0.73 | 8.19% | 8.82 | 9.69 | 273740 | 25482.96 | 3.79% |
| 2025-06-23 | 9.16 | 8.91 | -0.25 | -2.73% | 8.70 | 9.30 | 256795 | 22838.96 | 3.55% |
| 2025-06-20 | 8.39 | 9.16 | 0.45 | 5.17% | 8.29 | 9.45 | 446098 | 39209.45 | 6.17% |
| 2025-06-19 | 9.97 | 8.71 | -0.97 | -10.02% | 8.71 | 10.14 | 344939 | 31252.37 | 4.77% |
| 2025-06-18 | 10.44 | 9.68 | -0.98 | -9.19% | 9.59 | 10.63 | 362158 | 36063.77 | 5.01% |
| 2025-06-17 | 11.26 | 10.66 | 0.42 | 4.10% | 10.48 | 11.26 | 392868 | 42515.67 | 5.43% |
| 2025-06-13 | 10.32 | 10.24 | -0.17 | -1.63% | 10.14 | 10.46 | 66445 | 6804.80 | 0.92% |
| 2025-06-12 | 10.48 | 10.41 | -0.07 | -0.67% | 10.35 | 10.64 | 67876 | 7121.55 | 0.94% |
| 2025-06-11 | 10.40 | 10.48 | 0.10 | 0.96% | 10.30 | 10.67 | 94739 | 9913.74 | 1.31% |
| 2025-06-10 | 10.19 | 10.38 | 0.22 | 2.17% | 10.04 | 10.52 | 110082 | 11308.03 | 1.52% |
| 2025-06-09 | 10.44 | 10.16 | -0.23 | -2.21% | 10.08 | 10.49 | 107593 | 10986.85 | 1.49% |
| 2025-06-06 | 10.20 | 10.39 | 0.28 | 2.77% | 10.11 | 10.58 | 110227 | 11396.73 | 1.52% |
| 2025-06-05 | 10.18 | 10.11 | 0.03 | 0.30% | 9.98 | 10.27 | 107426 | 10870.23 | 1.49% |
| 2025-06-04 | 10.08 | 10.08 | 0.48 | 5.00% | 9.86 | 10.08 | 192423 | 19298.97 | 2.66% |
| 2025-06-03 | 8.91 | 9.60 | 0.46 | 5.03% | 8.91 | 9.60 | 116874 | 10973.00 | 1.62% |
| 2025-05-30 | 9.02 | 9.14 | -0.04 | -0.44% | 8.72 | 9.45 | 188429 | 16871.21 | 2.61% |
| 2025-05-29 | 9.51 | 9.18 | -0.48 | -4.97% | 9.18 | 9.60 | 127326 | 11745.39 | 1.76% |
| 2025-05-28 | 9.91 | 9.66 | -0.33 | -3.30% | 9.66 | 10.04 | 89596 | 8803.03 | 1.24% |
| 2025-05-27 | 10.20 | 9.99 | -0.18 | -1.77% | 9.90 | 10.25 | 74412 | 7440.90 | 1.03% |
| 2025-05-26 | 10.05 | 10.17 | 0.27 | 2.73% | 10.02 | 10.36 | 106056 | 10802.17 | 1.47% |
深证大盘股票行情在线 K线走势图
