同德化工(002360)股票行情
同德化工(002360)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 |
|---|
| 2025-08-01 | 5.33 | 5.37 | 0.07 | 1.32% | 5.31 | 5.39 | 123182 | 6602.69 | 3.76% |
| 2025-07-31 | 5.43 | 5.30 | -0.14 | -2.57% | 5.29 | 5.46 | 156948 | 8414.32 | 4.80% |
| 2025-07-30 | 5.48 | 5.44 | -0.03 | -0.55% | 5.40 | 5.52 | 173174 | 9453.33 | 5.29% |
| 2025-07-29 | 5.54 | 5.47 | -0.06 | -1.08% | 5.39 | 5.54 | 223176 | 12144.98 | 6.82% |
| 2025-07-28 | 5.56 | 5.53 | -0.03 | -0.54% | 5.47 | 5.56 | 221442 | 12194.16 | 6.77% |
| 2025-07-25 | 5.70 | 5.56 | -0.16 | -2.80% | 5.56 | 5.73 | 342674 | 19196.45 | 10.47% |
| 2025-07-24 | 5.66 | 5.72 | -0.06 | -1.04% | 5.60 | 5.77 | 508742 | 28861.17 | 15.54% |
| 2025-07-23 | 6.31 | 5.78 | -0.64 | -9.97% | 5.78 | 6.41 | 813372 | 48705.97 | 24.85% |
| 2025-07-22 | 6.02 | 6.42 | 0.58 | 9.93% | 6.00 | 6.42 | 875984 | 54544.08 | 26.77% |
| 2025-07-21 | 5.58 | 5.84 | 0.53 | 9.98% | 5.55 | 5.84 | 418809 | 24007.56 | 12.80% |
| 2025-07-18 | 5.34 | 5.31 | -0.01 | -0.19% | 5.28 | 5.35 | 69537 | 3691.02 | 2.12% |
| 2025-07-17 | 5.36 | 5.32 | -0.03 | -0.56% | 5.31 | 5.38 | 58170 | 3107.16 | 1.78% |
| 2025-07-16 | 5.30 | 5.35 | 0.06 | 1.13% | 5.28 | 5.37 | 65403 | 3479.20 | 2.00% |
| 2025-07-15 | 5.45 | 5.29 | -0.18 | -3.29% | 5.20 | 5.48 | 112617 | 5972.53 | 3.44% |
| 2025-07-14 | 5.48 | 5.47 | 0.02 | 0.37% | 5.37 | 5.50 | 108343 | 5904.01 | 3.31% |
| 2025-07-11 | 5.52 | 5.45 | -0.06 | -1.09% | 5.43 | 5.55 | 95637 | 5234.97 | 2.92% |
| 2025-07-10 | 5.49 | 5.51 | 0.04 | 0.73% | 5.44 | 5.53 | 60895 | 3339.12 | 1.86% |
| 2025-07-09 | 5.51 | 5.47 | -0.01 | -0.18% | 5.44 | 5.53 | 53693 | 2942.62 | 1.64% |
| 2025-07-08 | 5.48 | 5.48 | 0.00 | 0.00% | 5.41 | 5.51 | 60193 | 3292.43 | 1.84% |
| 2025-07-07 | 5.36 | 5.48 | 0.12 | 2.24% | 5.32 | 5.48 | 67804 | 3673.96 | 2.07% |
| 2025-07-04 | 5.44 | 5.36 | -0.08 | -1.47% | 5.34 | 5.46 | 69803 | 3759.25 | 2.13% |
| 2025-07-03 | 5.42 | 5.44 | 0.02 | 0.37% | 5.37 | 5.51 | 86292 | 4709.94 | 2.64% |
| 2025-07-02 | 5.43 | 5.42 | -0.03 | -0.55% | 5.37 | 5.46 | 56522 | 3059.01 | 1.73% |
| 2025-07-01 | 5.37 | 5.45 | 0.08 | 1.49% | 5.33 | 5.46 | 114492 | 6188.15 | 3.50% |
| 2025-06-30 | 5.37 | 5.37 | 0.03 | 0.56% | 5.31 | 5.38 | 80199 | 4288.12 | 2.45% |
| 2025-06-27 | 5.31 | 5.34 | 0.06 | 1.14% | 5.29 | 5.35 | 51413 | 2737.97 | 1.57% |
| 2025-06-26 | 5.34 | 5.28 | -0.06 | -1.12% | 5.27 | 5.39 | 52539 | 2795.79 | 1.61% |
| 2025-06-25 | 5.38 | 5.34 | 0.01 | 0.19% | 5.26 | 5.39 | 104958 | 5594.55 | 3.21% |
| 2025-06-24 | 5.25 | 5.33 | 0.14 | 2.70% | 5.19 | 5.39 | 150689 | 8009.87 | 4.60% |
| 2025-06-23 | 4.92 | 5.19 | 0.17 | 3.39% | 4.92 | 5.35 | 104294 | 5408.96 | 3.19% |
| 2025-06-20 | 5.03 | 5.02 | -0.01 | -0.20% | 4.98 | 5.08 | 50298 | 2529.71 | 1.54% |
| 2025-06-19 | 5.12 | 5.03 | -0.12 | -2.33% | 4.97 | 5.14 | 90055 | 4534.29 | 2.75% |
| 2025-06-18 | 5.24 | 5.15 | -0.14 | -2.65% | 5.12 | 5.29 | 74643 | 3859.99 | 2.28% |
| 2025-06-17 | 5.32 | 5.29 | 0.03 | 0.57% | 5.23 | 5.35 | 57244 | 3026.48 | 1.75% |
| 2025-06-16 | 5.25 | 5.26 | -0.05 | -0.94% | 5.22 | 5.42 | 111086 | 5899.23 | 3.39% |
| 2025-06-13 | 5.27 | 5.31 | 0.05 | 0.95% | 5.17 | 5.33 | 103345 | 5422.04 | 3.16% |
| 2025-06-12 | 5.26 | 5.26 | 0.01 | 0.19% | 5.19 | 5.28 | 55513 | 2909.17 | 1.70% |
| 2025-06-11 | 5.27 | 5.25 | -0.03 | -0.57% | 5.23 | 5.31 | 63670 | 3359.14 | 1.95% |
| 2025-06-10 | 5.33 | 5.28 | -0.03 | -0.56% | 5.19 | 5.36 | 79598 | 4212.35 | 2.43% |
| 2025-06-09 | 5.34 | 5.31 | 0.03 | 0.57% | 5.23 | 5.37 | 80850 | 4282.58 | 2.47% |
| 2025-06-06 | 5.30 | 5.28 | 0.07 | 1.34% | 5.25 | 5.35 | 109903 | 5824.04 | 3.36% |
| 2025-06-05 | 5.32 | 5.21 | -0.12 | -2.25% | 5.17 | 5.35 | 155732 | 8150.75 | 4.76% |
| 2025-06-04 | 5.11 | 5.33 | 0.21 | 4.10% | 5.11 | 5.60 | 280779 | 15055.23 | 8.58% |
| 2025-06-03 | 5.02 | 5.12 | 0.05 | 0.99% | 5.02 | 5.15 | 67019 | 3421.62 | 2.05% |
| 2025-05-30 | 5.11 | 5.07 | -0.02 | -0.39% | 5.04 | 5.15 | 65447 | 3317.48 | 2.00% |
| 2025-05-29 | 5.03 | 5.09 | 0.05 | 0.99% | 5.01 | 5.12 | 69102 | 3511.61 | 2.11% |
| 2025-05-28 | 5.11 | 5.04 | -0.05 | -0.98% | 5.02 | 5.13 | 70923 | 3592.80 | 2.17% |
| 2025-05-27 | 5.06 | 5.09 | -0.07 | -1.36% | 5.02 | 5.14 | 162050 | 8209.29 | 4.95% |
| 2025-05-26 | 4.98 | 5.16 | 0.18 | 3.61% | 4.96 | 5.39 | 175104 | 9016.36 | 5.35% |
| 2025-05-23 | 5.00 | 4.98 | -0.03 | -0.60% | 4.97 | 5.10 | 74823 | 3764.53 | 2.29% |
| 2025-05-22 | 5.07 | 5.01 | -0.07 | -1.38% | 4.98 | 5.13 | 60003 | 3020.31 | 1.83% |
| 2025-05-21 | 5.13 | 5.08 | -0.04 | -0.78% | 5.08 | 5.28 | 94982 | 4892.58 | 2.90% |
| 2025-05-20 | 5.10 | 5.12 | 0.03 | 0.59% | 5.05 | 5.13 | 42081 | 2145.44 | 1.29% |
| 2025-05-19 | 5.03 | 5.09 | 0.07 | 1.39% | 4.99 | 5.12 | 64789 | 3282.95 | 1.98% |
| 2025-05-16 | 4.95 | 5.02 | 0.06 | 1.21% | 4.94 | 5.06 | 69248 | 3470.81 | 2.12% |
| 2025-05-15 | 4.95 | 4.96 | 0.02 | 0.40% | 4.90 | 5.02 | 51720 | 2565.42 | 1.58% |
| 2025-05-14 | 4.96 | 4.94 | -0.03 | -0.60% | 4.90 | 4.99 | 52261 | 2584.13 | 1.60% |
| 2025-05-13 | 4.99 | 4.97 | 0.00 | 0.00% | 4.94 | 5.05 | 45446 | 2258.36 | 1.39% |
| 2025-05-12 | 5.00 | 4.97 | -0.01 | -0.20% | 4.96 | 5.06 | 46775 | 2334.64 | 1.43% |
| 2025-05-09 | 5.08 | 4.98 | -0.05 | -0.99% | 4.97 | 5.08 | 53760 | 2702.36 | 1.64% |
| 2025-05-08 | 4.95 | 5.03 | 0.08 | 1.62% | 4.89 | 5.06 | 62566 | 3117.04 | 1.91% |
| 2025-05-07 | 4.90 | 4.95 | 0.08 | 1.64% | 4.85 | 4.97 | 65921 | 3244.06 | 2.01% |
| 2025-05-06 | 4.77 | 4.87 | 0.18 | 3.84% | 4.77 | 4.87 | 60517 | 2920.34 | 1.85% |
| 2025-04-30 | 4.67 | 4.69 | 0.04 | 0.86% | 4.65 | 4.76 | 57925 | 2731.00 | 1.77% |
| 2025-04-29 | 4.51 | 4.65 | 0.03 | 0.65% | 4.50 | 4.71 | 68268 | 3171.06 | 2.09% |
| 2025-04-28 | 4.67 | 4.62 | -0.07 | -1.49% | 4.57 | 4.68 | 56723 | 2618.79 | 1.73% |
| 2025-04-25 | 4.71 | 4.69 | -0.01 | -0.21% | 4.66 | 4.73 | 43125 | 2022.70 | 1.31% |
| 2025-04-24 | 4.75 | 4.70 | -0.01 | -0.21% | 4.65 | 4.77 | 39896 | 1881.79 | 1.22% |
| 2025-04-23 | 4.73 | 4.71 | 0.02 | 0.43% | 4.70 | 4.75 | 28635 | 1352.28 | 0.87% |
| 2025-04-22 | 4.71 | 4.69 | 0.01 | 0.21% | 4.67 | 4.75 | 31765 | 1493.45 | 0.97% |
| 2025-04-21 | 4.60 | 4.68 | 0.05 | 1.08% | 4.59 | 4.70 | 36307 | 1696.36 | 1.11% |
| 2025-04-18 | 4.63 | 4.63 | -0.01 | -0.22% | 4.57 | 4.68 | 35660 | 1647.22 | 1.09% |
| 2025-04-17 | 4.56 | 4.64 | 0.08 | 1.75% | 4.54 | 4.67 | 45047 | 2086.61 | 1.37% |
| 2025-04-16 | 4.64 | 4.56 | -0.13 | -2.77% | 4.51 | 4.68 | 46618 | 2135.54 | 1.42% |
| 2025-04-15 | 4.66 | 4.69 | 0.05 | 1.08% | 4.60 | 4.70 | 57762 | 2689.72 | 1.76% |
| 2025-04-14 | 4.61 | 4.64 | 0.07 | 1.53% | 4.61 | 4.69 | 51524 | 2394.11 | 1.57% |
| 2025-04-11 | 4.48 | 4.57 | 0.05 | 1.11% | 4.46 | 4.70 | 74829 | 3443.59 | 2.28% |
| 2025-04-10 | 4.46 | 4.52 | 0.14 | 3.20% | 4.43 | 4.59 | 73876 | 3340.44 | 2.25% |
| 2025-04-09 | 4.29 | 4.38 | 0.07 | 1.62% | 4.00 | 4.43 | 105647 | 4467.19 | 3.22% |
| 2025-04-08 | 4.45 | 4.31 | -0.29 | -6.30% | 4.23 | 4.58 | 132160 | 5744.97 | 4.03% |
深证大盘股票行情在线 K线走势图
