同洲电子（002052）历史行情

以下为同洲电子近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	7.800	8.250	8.360	7.700	0.440	5.634%	12.25万	0.00亿	0.000%
2026-10-08	7.990	7.810	8.080	7.740	-0.170	-2.130%	5.61万	0.00亿	0.000%
2026-10-07	8.110	7.980	8.110	7.950	-0.050	-0.623%	430.64万	0.34亿	0.625%
2026-10-06	8.110	7.980	8.110	7.950	-0.050	-0.623%	430.64万	0.34亿	0.625%
2026-10-05	8.110	7.980	8.110	7.950	-0.050	-0.623%	430.64万	0.34亿	0.625%
2026-10-02	8.110	7.980	8.110	7.950	-0.050	-0.623%	430.64万	0.34亿	0.625%
2026-10-01	8.110	7.980	8.110	7.950	-0.050	-0.623%	430.64万	0.34亿	0.625%
2026-09-30	8.110	7.980	8.110	7.950	-0.050	-0.623%	4.31万	0.00亿	0.000%
2026-09-29	8.080	8.030	8.140	8.000	0.010	0.125%	4.42万	0.00亿	0.000%
2026-09-28	8.290	8.020	8.370	7.960	-0.280	-3.373%	7.46万	0.00亿	0.000%
2026-09-27	8.410	8.300	8.440	8.290	-0.140	-1.659%	353.89万	0.29亿	0.513%
2026-09-24	8.410	8.300	8.440	8.290	-0.140	-1.659%	3.54万	0.00亿	0.000%
2026-09-23	8.470	8.440	8.520	8.350	-0.030	-0.354%	5.61万	0.00亿	0.000%
2026-09-22	8.560	8.470	8.590	8.450	-0.090	-1.051%	4.30万	0.00亿	0.000%
2026-09-21	8.410	8.560	8.570	8.390	0.170	2.026%	6.23万	0.00亿	0.000%
2026-09-18	8.490	8.390	8.550	8.370	-0.050	-0.592%	5.13万	0.00亿	0.000%
2026-09-17	8.390	8.440	8.560	8.370	0.000	0.000%	4.64万	0.00亿	0.000%
2026-09-16	8.310	8.440	8.530	8.250	0.120	1.442%	5.53万	0.00亿	0.000%
2026-09-15	8.420	8.320	8.480	8.270	-0.110	-1.305%	7.14万	0.00亿	0.000%
2026-09-14	8.520	8.430	8.550	8.410	-0.070	-0.824%	3.73万	0.00亿	0.000%
2026-09-11	8.520	8.500	8.580	8.360	-0.140	-1.620%	7.26万	0.00亿	0.000%
2026-09-10	8.680	8.640	8.770	8.580	-0.120	-1.370%	5.53万	0.00亿	0.000%
2026-09-09	8.880	8.760	8.980	8.750	-0.120	-1.351%	8.66万	0.00亿	0.000%
2026-09-08	8.830	8.880	8.960	8.700	0.070	0.795%	8.79万	0.00亿	0.000%
2026-09-07	8.640	8.810	8.870	8.630	0.150	1.732%	7.31万	0.00亿	0.000%
2026-09-04	8.750	8.660	8.930	8.580	0.000	0.000%	8.55万	0.00亿	0.000%
2026-09-03	8.810	8.660	8.850	8.560	-0.140	-1.591%	8.53万	0.00亿	0.000%
2026-09-02	8.820	8.800	8.880	8.600	-0.130	-1.456%	9.49万	0.00亿	0.000%
2026-09-01	8.850	8.930	8.980	8.750	0.070	0.790%	13.15万	0.00亿	0.000%
2026-08-31	8.790	8.860	8.890	8.630	-0.020	-0.225%	11.49万	0.00亿	0.000%
2026-08-28	8.880	8.880	9.070	8.710	0.030	0.339%	14.54万	0.00亿	0.000%
2026-08-27	8.710	8.850	8.860	8.550	0.160	1.841%	15.33万	0.00亿	0.000%
2026-08-26	8.770	8.690	9.280	8.620	-0.110	-1.250%	18.51万	0.00亿	0.000%
2026-08-25	8.900	8.800	9.000	8.610	-0.280	-3.084%	25.90万	0.00亿	0.000%
2026-08-24	8.240	9.080	9.080	8.150	0.830	10.061%	32.21万	0.00亿	0.000%
2026-08-21	8.360	8.250	8.400	8.180	-0.100	-1.198%	6.13万	0.00亿	0.000%
2026-08-20	8.240	8.350	8.440	8.210	0.150	1.829%	8.54万	0.00亿	0.000%
2026-08-19	8.560	8.200	8.600	8.180	-0.520	-5.963%	14.14万	0.00亿	0.000%
2026-08-18	9.030	8.720	9.030	8.650	-0.330	-3.646%	13.92万	0.00亿	0.000%
2026-08-17	9.110	9.050	9.150	8.850	-0.130	-1.416%	12.54万	0.00亿	0.000%
2026-08-14	9.040	9.180	9.200	8.970	0.130	1.436%	9.78万	0.00亿	0.000%
2026-08-13	9.240	9.050	9.380	9.030	-0.170	-1.844%	15.37万	0.00亿	0.000%
2026-08-12	9.330	9.220	9.330	9.080	-0.070	-0.753%	16.40万	0.00亿	0.000%
2026-08-11	9.430	9.290	9.510	9.200	-0.210	-2.211%	11.64万	0.00亿	0.000%
2026-08-10	9.750	9.500	9.790	9.400	-0.250	-2.564%	15.89万	0.00亿	0.000%
2026-08-07	9.830	9.750	9.990	9.370	0.000	0.000%	27.77万	0.00亿	0.000%
2026-08-06	8.890	9.750	9.750	8.780	0.890	10.045%	23.95万	0.00亿	0.000%
2026-08-05	8.800	8.860	8.950	8.770	0.060	0.682%	9.34万	0.00亿	0.000%
2026-08-04	8.830	8.800	8.900	8.700	0.050	0.571%	7.73万	0.00亿	0.000%
2026-08-03	8.790	8.750	8.840	8.680	-0.020	-0.228%	6.78万	0.00亿	0.000%
2026-07-31	8.530	8.770	8.960	8.530	0.350	4.157%	11.23万	0.00亿	0.000%
2026-07-30	8.830	8.420	8.920	8.420	-0.410	-4.643%	10.41万	0.00亿	0.000%
2026-07-29	8.830	8.830	8.900	8.450	0.060	0.684%	12.15万	0.00亿	0.000%
2026-07-28	8.550	8.770	8.990	8.550	0.110	1.270%	13.69万	0.00亿	0.000%
2026-07-27	8.320	8.660	8.720	8.240	0.340	4.087%	12.49万	0.00亿	0.000%
2026-07-24	8.530	8.320	8.580	8.260	-0.270	-3.143%	10.91万	0.00亿	0.000%
2026-07-23	8.180	8.590	8.590	8.150	0.350	4.248%	16.30万	0.00亿	0.000%
2026-07-22	8.160	8.240	8.330	8.020	0.070	0.857%	10.68万	0.00亿	0.000%
2026-07-21	7.930	8.170	8.250	7.450	0.280	3.549%	23.39万	0.00亿	0.000%
2026-07-20	7.920	7.890	8.100	7.750	-0.030	-0.379%	18.68万	0.00亿	0.000%
2026-07-17	8.330	7.920	8.590	7.820	-0.410	-4.922%	21.27万	0.00亿	0.000%
2026-07-16	7.900	8.330	8.550	7.860	0.330	4.125%	22.19万	0.00亿	0.000%
2026-07-15	8.050	8.000	8.490	7.970	-0.350	-4.192%	17.62万	0.00亿	0.000%
2026-07-14	7.880	8.350	8.520	7.680	0.400	5.031%	24.44万	0.00亿	0.000%
2026-07-13	7.980	7.950	8.250	7.810	-0.130	-1.609%	18.42万	0.00亿	0.000%
2026-07-10	8.010	8.080	8.370	7.950	0.000	0.000%	14.51万	0.00亿	0.000%
2026-07-09	7.900	8.080	8.130	7.620	0.270	3.457%	17.82万	0.00亿	0.000%
2026-07-08	7.910	7.810	7.970	7.740	-0.120	-1.513%	9.58万	0.00亿	0.000%
2026-07-07	8.050	7.930	8.110	7.820	-0.060	-0.751%	11.28万	0.00亿	0.000%
2026-07-06	8.490	7.990	8.710	7.900	-0.350	-4.197%	19.12万	0.00亿	0.000%
2026-07-03	8.630	8.340	8.670	8.230	-0.140	-1.651%	22.66万	0.00亿	0.000%
2026-07-02	8.800	8.480	9.270	8.440	-0.070	-0.819%	40.85万	0.00亿	0.000%
2026-07-01	7.780	8.550	8.550	7.610	0.780	10.039%	30.72万	0.00亿	0.000%
2026-06-30	7.800	7.770	8.040	7.610	0.010	0.129%	15.04万	0.00亿	0.000%
2026-06-29	7.870	7.760	8.010	7.510	-0.110	-1.398%	18.21万	0.00亿	0.000%
2026-06-26	8.070	7.870	8.630	7.870	-0.230	-2.840%	25.12万	0.00亿	0.000%
2026-06-25	8.270	8.100	8.270	7.990	-0.170	-2.056%	13.09万	0.00亿	0.000%
2026-06-24	8.250	8.270	8.300	7.780	0.070	0.854%	21.31万	0.00亿	0.000%
2026-06-23	8.380	8.200	8.470	8.120	-0.130	-1.561%	14.88万	0.00亿	0.000%
2026-06-22	8.500	8.330	8.590	8.070	-0.120	-1.420%	16.22万	0.00亿	0.000%
2026-06-18	8.930	8.450	8.930	8.280	-0.480	-5.375%	25.03万	0.00亿	0.000%
2026-06-17	9.250	8.930	9.250	8.750	-0.320	-3.459%	20.12万	0.00亿	0.000%
2026-06-16	9.050	9.250	9.380	8.840	0.280	3.122%	16.78万	0.00亿	0.000%
2026-06-15	9.100	8.970	9.170	8.910	-0.130	-1.429%	11.72万	0.00亿	0.000%
2026-06-12	8.890	9.100	9.350	8.820	0.270	3.058%	15.55万	0.00亿	0.000%
2026-06-11	9.080	8.830	9.280	8.700	-0.200	-2.215%	15.93万	0.00亿	0.000%
2026-06-10	9.190	9.030	9.430	8.940	-0.270	-2.903%	12.66万	0.00亿	0.000%
2026-06-09	9.360	9.300	9.560	9.070	0.210	2.310%	13.65万	0.00亿	0.000%
2026-06-08	9.080	9.090	9.430	8.900	-0.330	-3.503%	17.98万	0.00亿	0.000%
2026-06-05	9.200	9.420	9.790	9.040	0.160	1.728%	17.81万	0.00亿	0.000%
2026-06-04	9.390	9.260	9.550	9.190	-0.260	-2.731%	13.22万	0.00亿	0.000%
2026-06-03	9.590	9.520	9.930	9.310	-0.070	-0.730%	15.98万	0.00亿	0.000%
2026-06-02	9.800	9.590	9.830	9.310	-0.190	-1.943%	10.52万	0.00亿	0.000%
2026-06-01	9.880	9.780	10.040	9.700	-0.080	-0.811%	11.70万	0.00亿	0.000%
2026-05-29	10.330	9.860	10.340	9.780	-0.340	-3.333%	14.32万	0.00亿	0.000%
2026-05-28	10.250	10.200	10.330	10.070	0.030	0.295%	10.18万	0.00亿	0.000%
2026-05-27	10.500	10.170	10.550	10.050	-0.300	-2.865%	14.21万	0.00亿	0.000%
2026-05-26	10.640	10.470	10.650	10.290	-0.280	-2.605%	13.32万	0.00亿	0.000%
2026-05-25	10.900	10.750	11.230	10.660	-0.060	-0.555%	11.42万	0.00亿	0.000%
2026-05-22	10.700	10.810	10.970	10.630	0.050	0.465%	12.09万	0.00亿	0.000%
2026-05-21	11.360	10.760	11.500	10.650	-0.540	-4.779%	17.58万	0.00亿	0.000%
2026-05-20	11.290	11.300	11.540	11.050	-0.060	-0.528%	14.84万	0.00亿	0.000%
2026-05-19	11.200	11.360	11.390	11.000	-0.040	-0.351%	15.53万	0.00亿	0.000%
2026-05-18	11.500	11.400	11.670	11.240	-0.150	-1.299%	16.93万	0.00亿	0.000%
2026-05-15	11.650	11.550	11.870	11.460	-0.070	-0.602%	18.06万	0.00亿	0.000%
2026-05-14	11.700	11.620	12.230	11.610	-0.080	-0.684%	24.91万	0.00亿	0.000%
2026-05-13	11.820	11.700	11.990	11.610	-0.230	-1.928%	21.75万	0.00亿	0.000%
2026-05-12	11.770	11.930	12.200	11.710	0.160	1.359%	25.75万	0.00亿	0.000%
2026-05-11	11.620	11.770	11.880	11.480	0.190	1.641%	29.49万	0.00亿	0.000%
2026-05-08	11.200	11.580	11.760	11.070	0.350	3.117%	38.60万	0.00亿	0.000%
2026-05-07	11.710	11.230	11.780	10.920	0.130	1.171%	59.77万	0.00亿	0.000%
2026-05-06	10.010	11.100	11.100	10.010	1.010	10.010%	58.46万	0.00亿	0.000%
2026-04-30	9.090	10.090	10.170	8.900	0.590	6.211%	46.86万	0.00亿	0.000%
2026-04-29	9.330	9.500	9.590	9.330	0.100	1.064%	9.76万	0.00亿	0.000%
2026-04-28	9.670	9.400	9.730	9.330	-0.370	-3.787%	14.00万	0.00亿	0.000%
2026-04-27	9.800	9.770	9.890	9.370	-0.130	-1.313%	19.43万	0.00亿	0.000%
2026-04-24	10.050	9.900	10.090	9.770	-0.160	-1.590%	11.08万	0.00亿	0.000%
2026-04-23	10.240	10.060	10.350	9.930	-0.200	-1.949%	12.91万	0.00亿	0.000%
2026-04-22	10.100	10.260	10.390	9.980	0.080	0.786%	11.73万	0.00亿	0.000%
2026-04-21	10.460	10.180	10.460	10.110	-0.280	-2.677%	14.31万	0.00亿	0.000%
2026-04-20	10.480	10.460	10.600	10.410	-0.020	-0.191%	9.08万	0.00亿	0.000%
2026-04-17	10.480	10.480	10.790	10.390	0.050	0.479%	10.46万	0.00亿	0.000%
2026-04-16	10.250	10.430	10.500	10.230	0.230	2.255%	11.50万	0.00亿	0.000%
2026-04-15	10.510	10.200	10.660	10.110	-0.310	-2.950%	12.30万	0.00亿	0.000%
2026-04-14	10.470	10.510	10.690	10.390	0.160	1.546%	9.90万	0.00亿	0.000%
2026-04-13	10.540	10.350	10.590	10.290	0.000	0.000%	10.31万	0.00亿	0.000%
2026-04-10	10.430	10.670	10.960	10.430	0.000	0.000%	13.62万	0.00亿	0.000%
2026-04-09	10.500	10.410	10.680	10.310	0.000	0.000%	10.07万	0.00亿	0.000%
2026-04-08	10.250	10.620	10.640	10.220	0.000	0.000%	13.86万	0.00亿	0.000%
2026-04-07	9.970	10.090	10.320	9.830	0.000	0.000%	10.17万	0.00亿	0.000%
2026-04-03	10.120	9.930	10.150	9.870	0.000	0.000%	9.44万	0.00亿	0.000%
2026-04-02	10.520	10.090	10.520	9.990	0.000	0.000%	16.10万	0.00亿	0.000%
2026-04-01	10.550	10.530	10.620	10.390	0.000	0.000%	10.85万	0.00亿	0.000%