同洲电子 (002052) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	10.90	10.75	-0.06	-0.56%	10.66	11.23	114185	12495	1.66%
2026-05-22	10.70	10.81	0.05	0.46%	10.63	10.97	120871	13023	1.75%
2026-05-21	11.36	10.76	-0.54	-4.78%	10.65	11.50	175765	19392	2.55%
2026-05-20	11.29	11.30	-0.06	-0.53%	11.05	11.54	148414	16733	2.15%
2026-05-19	11.20	11.36	-0.04	-0.35%	11.00	11.39	155348	17455	2.25%
2026-05-18	11.50	11.40	-0.15	-1.30%	11.24	11.67	169268	19263	2.46%
2026-05-15	11.65	11.55	-0.07	-0.60%	11.46	11.87	180576	21008	2.62%
2026-05-14	11.70	11.62	-0.08	-0.68%	11.61	12.23	249066	29857	3.61%
2026-05-13	11.82	11.70	-0.23	-1.93%	11.61	11.99	217531	25470	3.16%
2026-05-12	11.77	11.93	0.16	1.36%	11.71	12.20	257517	30908	3.74%
2026-05-11	11.62	11.77	0.19	1.64%	11.48	11.88	294913	34601	4.28%
2026-05-08	11.20	11.58	0.35	3.12%	11.07	11.76	386037	44467	5.60%
2026-05-07	11.71	11.23	0.13	1.17%	10.92	11.78	597724	68026	8.67%
2026-05-06	10.01	11.10	1.01	10.01%	10.01	11.10	584631	63321	8.48%
2026-04-30	9.09	10.09	0.59	6.21%	8.90	10.17	468621	44109	6.80%
2026-04-29	9.33	9.50	0.10	1.06%	9.33	9.59	97553	9260	1.42%
2026-04-28	9.67	9.40	-0.37	-3.79%	9.33	9.73	139964	13236	2.03%
2026-04-27	9.80	9.77	-0.13	-1.31%	9.37	9.89	194265	18756	2.82%
2026-04-24	10.05	9.90	-0.16	-1.59%	9.77	10.09	110779	10921	1.61%
2026-04-23	10.24	10.06	-0.20	-1.95%	9.93	10.35	129098	12982	1.87%
2026-04-22	10.10	10.26	0.08	0.79%	9.98	10.39	117277	11964	1.70%
2026-04-21	10.46	10.18	-0.28	-2.68%	10.11	10.46	143107	14556	2.08%
2026-04-20	10.48	10.46	-0.02	-0.19%	10.41	10.60	90792	9537	1.32%
2026-04-17	10.48	10.48	0.05	0.48%	10.39	10.79	104603	11018	1.52%
2026-04-16	10.25	10.43	0.23	2.25%	10.23	10.50	115035	11943	1.67%
2026-04-15	10.51	10.20	-0.31	-2.95%	10.11	10.66	123042	12746	1.78%
2026-04-14	10.47	10.51	0.16	1.55%	10.39	10.69	99025	10425	1.44%
2026-04-13	10.54	10.35	-0.32	-3.00%	10.29	10.59	103092	10705	1.50%
2026-04-10	10.43	10.67	0.26	2.50%	10.43	10.96	136208	14630	1.98%
2026-04-09	10.50	10.41	-0.21	-1.98%	10.31	10.68	100691	10533	1.46%
2026-04-08	10.25	10.62	0.53	5.25%	10.22	10.64	138558	14441	2.01%
2026-04-07	9.97	10.09	0.16	1.61%	9.83	10.32	101657	10265	1.47%
2026-04-03	10.12	9.93	-0.16	-1.59%	9.87	10.15	94351	9399	1.37%
2026-04-02	10.52	10.09	-0.44	-4.18%	9.99	10.52	161001	16319	2.34%
2026-04-01	10.55	10.53	0.14	1.35%	10.39	10.62	108453	11367	1.57%
2026-03-31	10.83	10.39	-0.47	-4.33%	10.33	10.95	139038	14782	2.02%
2026-03-30	11.05	10.86	-0.32	-2.86%	10.61	11.08	115935	12536	1.68%
2026-03-27	11.21	11.18	-0.22	-1.93%	10.97	11.28	118664	13215	1.72%
2026-03-26	11.80	11.40	-0.46	-3.88%	11.38	11.94	185830	21464	2.70%
2026-03-25	11.60	11.86	0.21	1.80%	11.55	11.97	199720	23534	2.90%
2026-03-24	11.80	11.65	0.14	1.22%	11.42	11.81	112971	13061	1.64%
2026-03-23	12.03	11.51	-0.64	-5.27%	11.23	12.14	229449	26715	3.33%
2026-03-20	12.09	12.15	0.07	0.58%	12.04	12.49	268921	32952	3.90%
2026-03-19	11.88	12.08	0.07	0.58%	11.80	12.22	173351	20831	2.51%
2026-03-18	11.72	12.01	0.23	1.95%	11.65	12.08	127157	15155	1.84%
2026-03-17	11.88	11.78	-0.13	-1.09%	11.75	12.05	104873	12450	1.52%
2026-03-16	11.83	11.91	0.08	0.68%	11.59	11.93	100054	11725	1.45%
2026-03-13	11.67	11.83	0.09	0.77%	11.53	12.08	131806	15655	1.91%
2026-03-12	12.00	11.74	-0.36	-2.98%	11.67	12.04	146003	17205	2.12%
2026-03-11	11.73	12.10	0.37	3.15%	11.73	12.52	242617	29629	3.52%
2026-03-10	11.65	11.73	0.22	1.91%	11.65	11.81	101914	11943	1.48%
2026-03-09	11.61	11.51	-0.30	-2.54%	11.23	11.66	150552	17129	2.18%
2026-03-06	11.65	11.81	0.09	0.77%	11.57	11.95	88164	10387	1.28%
2026-03-05	11.76	11.72	0.19	1.65%	11.66	11.99	130229	15384	1.89%
2026-03-04	11.48	11.53	-0.06	-0.52%	11.39	11.69	109954	12657	1.59%
2026-03-03	12.07	11.59	-0.47	-3.90%	11.56	12.21	165031	19578	2.39%
2026-03-02	12.32	12.06	-0.40	-3.21%	11.96	12.38	176042	21326	2.55%
2026-02-27	12.40	12.46	0.06	0.48%	12.27	12.49	119259	14753	1.73%
2026-02-26	12.51	12.40	-0.17	-1.35%	12.18	12.57	163727	20159	2.37%
2026-02-25	12.10	12.57	0.48	3.97%	11.98	12.62	263009	32508	3.82%
2026-02-24	11.76	12.09	0.56	4.86%	11.59	12.24	211917	25445	3.07%