同兴科技(003027)股票行情
同兴科技(003027)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 |
|---|
| 2026-02-04 | 22.56 | 22.78 | 0.29 | 1.29% | 22.47 | 23.04 | 35307 | 8048.53 | 3.37% |
| 2026-02-03 | 22.40 | 22.49 | 0.29 | 1.31% | 22.20 | 22.60 | 23542 | 5280.33 | 2.25% |
| 2026-02-02 | 22.40 | 22.20 | -0.27 | -1.20% | 21.99 | 22.85 | 30005 | 6756.26 | 2.86% |
| 2026-01-30 | 22.07 | 22.47 | 0.49 | 2.23% | 21.90 | 22.54 | 32506 | 7210.02 | 3.10% |
| 2026-01-29 | 22.28 | 21.98 | -0.36 | -1.61% | 21.81 | 22.50 | 31336 | 6947.55 | 2.99% |
| 2026-01-28 | 22.70 | 22.34 | -0.42 | -1.85% | 22.21 | 22.80 | 30609 | 6859.23 | 2.92% |
| 2026-01-27 | 22.99 | 22.76 | -0.54 | -2.32% | 22.16 | 23.04 | 44610 | 10072.17 | 4.25% |
| 2026-01-26 | 23.00 | 23.30 | 0.32 | 1.39% | 22.43 | 23.63 | 74277 | 17151.21 | 7.08% |
| 2026-01-23 | 22.68 | 22.98 | 0.32 | 1.41% | 22.68 | 23.23 | 40512 | 9304.67 | 3.86% |
| 2026-01-22 | 22.63 | 22.66 | -0.06 | -0.26% | 22.40 | 22.77 | 26781 | 6029.67 | 2.55% |
| 2026-01-21 | 22.18 | 22.72 | 0.39 | 1.75% | 22.00 | 22.87 | 39629 | 8933.37 | 3.78% |
| 2026-01-20 | 22.51 | 22.33 | -0.28 | -1.24% | 22.16 | 22.63 | 32646 | 7297.61 | 3.11% |
| 2026-01-19 | 21.84 | 22.61 | 0.66 | 3.01% | 21.80 | 22.85 | 55889 | 12567.95 | 5.33% |
| 2026-01-16 | 22.60 | 21.95 | -0.20 | -0.90% | 21.70 | 22.70 | 45356 | 9993.83 | 4.33% |
| 2026-01-15 | 22.13 | 22.15 | 0.00 | 0.00% | 22.00 | 22.33 | 30701 | 6794.97 | 2.93% |
| 2026-01-14 | 22.43 | 22.15 | -0.33 | -1.47% | 21.70 | 22.53 | 57610 | 12775.93 | 5.49% |
| 2026-01-13 | 22.76 | 22.48 | -0.28 | -1.23% | 22.25 | 23.12 | 53710 | 12107.49 | 5.12% |
| 2026-01-12 | 22.05 | 22.76 | 0.93 | 4.26% | 21.79 | 23.30 | 78444 | 17761.00 | 7.48% |
| 2026-01-09 | 21.35 | 21.83 | 0.52 | 2.44% | 21.23 | 22.32 | 57619 | 12551.05 | 5.49% |
| 2026-01-08 | 21.19 | 21.31 | 0.12 | 0.57% | 21.11 | 21.44 | 30370 | 6463.34 | 2.90% |
| 2026-01-07 | 21.41 | 21.19 | -0.29 | -1.35% | 21.10 | 21.54 | 37424 | 7950.68 | 3.57% |
| 2026-01-06 | 21.43 | 21.48 | 0.05 | 0.23% | 21.17 | 21.65 | 41270 | 8855.03 | 3.94% |
| 2026-01-05 | 22.12 | 21.43 | -0.87 | -3.90% | 21.28 | 22.39 | 64784 | 13961.72 | 6.18% |
| 2025-12-31 | 22.18 | 22.30 | 0.09 | 0.41% | 21.76 | 22.33 | 57882 | 12749.77 | 5.52% |
| 2025-12-30 | 22.74 | 22.21 | -0.94 | -4.06% | 21.89 | 23.07 | 116847 | 26029.57 | 11.14% |
| 2025-12-29 | 24.70 | 23.15 | 0.70 | 3.12% | 23.10 | 24.70 | 173792 | 41412.65 | 16.57% |
| 2025-12-26 | 21.49 | 22.45 | 1.12 | 5.25% | 21.35 | 22.68 | 90289 | 20075.53 | 8.61% |
| 2025-12-25 | 21.14 | 21.33 | 0.13 | 0.61% | 20.82 | 21.46 | 31703 | 6708.66 | 3.02% |
| 2025-12-24 | 20.90 | 21.20 | 0.30 | 1.44% | 20.72 | 21.72 | 51728 | 10978.64 | 4.93% |
| 2025-12-23 | 20.19 | 20.90 | 0.52 | 2.55% | 20.05 | 21.14 | 71550 | 14807.43 | 6.82% |
| 2025-12-22 | 20.90 | 20.38 | 0.21 | 1.04% | 20.06 | 20.96 | 83922 | 17096.95 | 8.00% |
| 2025-12-19 | 19.26 | 20.17 | 0.91 | 4.72% | 19.25 | 20.85 | 78398 | 15734.34 | 7.48% |
| 2025-12-18 | 19.05 | 19.26 | 0.10 | 0.52% | 18.95 | 19.52 | 28409 | 5488.93 | 2.71% |
| 2025-12-17 | 19.23 | 19.16 | -0.06 | -0.31% | 18.77 | 19.37 | 30693 | 5821.16 | 2.93% |
| 2025-12-16 | 19.70 | 19.22 | -0.45 | -2.29% | 19.19 | 19.70 | 21547 | 4165.89 | 2.05% |
| 2025-12-15 | 19.40 | 19.67 | 0.22 | 1.13% | 19.22 | 19.74 | 25581 | 5006.92 | 2.44% |
| 2025-12-12 | 19.89 | 19.45 | -0.30 | -1.52% | 19.43 | 19.90 | 34162 | 6710.14 | 3.26% |
| 2025-12-11 | 20.25 | 19.75 | -0.46 | -2.28% | 19.75 | 20.29 | 30896 | 6163.06 | 2.95% |
| 2025-12-10 | 20.50 | 20.21 | -0.43 | -2.08% | 20.17 | 20.60 | 27972 | 5689.17 | 2.67% |
| 2025-12-09 | 20.58 | 20.64 | 0.04 | 0.19% | 20.35 | 20.84 | 38916 | 8028.71 | 3.71% |
| 2025-12-08 | 20.80 | 20.60 | 0.01 | 0.05% | 20.37 | 20.80 | 33672 | 6935.50 | 3.21% |
| 2025-12-05 | 20.30 | 20.59 | 0.36 | 1.78% | 19.98 | 20.68 | 32386 | 6603.06 | 3.09% |
| 2025-12-04 | 20.77 | 20.23 | -0.52 | -2.51% | 20.21 | 20.80 | 39982 | 8147.00 | 3.81% |
| 2025-12-03 | 21.14 | 20.75 | -0.33 | -1.57% | 20.63 | 21.17 | 42552 | 8851.92 | 4.06% |
| 2025-12-02 | 21.46 | 21.08 | -0.37 | -1.72% | 20.99 | 21.50 | 41290 | 8725.13 | 3.94% |
| 2025-12-01 | 21.80 | 21.45 | -0.18 | -0.83% | 21.35 | 22.21 | 55880 | 12116.62 | 5.33% |
| 2025-11-28 | 21.44 | 21.63 | 0.19 | 0.89% | 21.11 | 21.79 | 52768 | 11321.89 | 5.03% |
| 2025-11-27 | 21.58 | 21.44 | -0.16 | -0.74% | 20.99 | 21.95 | 72524 | 15546.89 | 6.92% |
| 2025-11-26 | 21.45 | 21.60 | -0.04 | -0.18% | 21.21 | 22.65 | 105491 | 22994.72 | 10.06% |
| 2025-11-25 | 21.93 | 21.64 | -0.37 | -1.68% | 21.56 | 22.11 | 88949 | 19318.99 | 8.48% |
| 2025-11-24 | 22.52 | 22.01 | 0.31 | 1.43% | 21.64 | 22.90 | 76708 | 16919.77 | 7.32% |
| 2025-11-21 | 22.45 | 21.70 | -1.42 | -6.14% | 21.64 | 23.33 | 111866 | 24953.37 | 10.67% |
| 2025-11-20 | 23.05 | 23.12 | 0.09 | 0.39% | 22.91 | 24.77 | 115632 | 27354.23 | 11.03% |
| 2025-11-19 | 23.40 | 23.03 | -0.92 | -3.84% | 22.90 | 24.04 | 128302 | 29876.99 | 12.24% |
| 2025-11-18 | 23.80 | 23.95 | 0.16 | 0.67% | 23.52 | 25.89 | 236224 | 57669.25 | 22.53% |
| 2025-11-17 | 21.99 | 23.79 | 2.16 | 9.99% | 21.71 | 23.79 | 140158 | 32403.67 | 13.37% |
| 2025-11-14 | 21.81 | 21.63 | -0.86 | -3.82% | 21.26 | 22.11 | 170547 | 36837.58 | 16.26% |
| 2025-11-13 | 24.37 | 22.49 | 0.34 | 1.53% | 21.83 | 24.37 | 287329 | 66263.77 | 27.40% |
| 2025-11-12 | 22.15 | 22.15 | 2.01 | 9.98% | 22.15 | 22.15 | 24915 | 5518.70 | 2.38% |
| 2025-11-11 | 20.13 | 20.14 | 0.06 | 0.30% | 19.87 | 20.25 | 27293 | 5481.11 | 2.60% |
| 2025-11-10 | 20.12 | 20.08 | 0.00 | 0.00% | 19.86 | 20.54 | 45255 | 9166.63 | 4.32% |
| 2025-11-07 | 19.66 | 20.08 | 0.45 | 2.29% | 19.54 | 20.20 | 52761 | 10535.50 | 5.03% |
| 2025-11-06 | 19.65 | 19.63 | -0.02 | -0.10% | 19.44 | 19.72 | 23274 | 4553.93 | 2.22% |
| 2025-11-05 | 19.27 | 19.65 | 0.36 | 1.87% | 19.04 | 19.70 | 29504 | 5757.90 | 2.81% |
| 2025-11-04 | 19.50 | 19.29 | -0.14 | -0.72% | 19.18 | 19.60 | 25972 | 5013.54 | 2.48% |
| 2025-11-03 | 19.48 | 19.43 | -0.01 | -0.05% | 19.29 | 19.66 | 31274 | 6088.88 | 2.98% |
| 2025-10-31 | 19.28 | 19.44 | 0.26 | 1.36% | 19.16 | 19.56 | 28349 | 5513.21 | 2.70% |
| 2025-10-30 | 19.36 | 19.18 | -0.23 | -1.18% | 19.18 | 19.46 | 23166 | 4471.65 | 2.21% |
| 2025-10-29 | 19.88 | 19.41 | -0.46 | -2.32% | 19.35 | 19.91 | 32886 | 6412.22 | 3.14% |
| 2025-10-28 | 19.73 | 19.87 | 0.14 | 0.71% | 19.54 | 19.92 | 24930 | 4931.01 | 2.38% |
| 2025-10-27 | 19.80 | 19.73 | 0.03 | 0.15% | 19.52 | 19.98 | 35514 | 7003.74 | 3.39% |
| 2025-10-24 | 19.60 | 19.70 | 0.11 | 0.56% | 19.46 | 19.78 | 31512 | 6188.90 | 3.01% |
| 2025-10-23 | 19.78 | 19.59 | -0.18 | -0.91% | 19.31 | 19.88 | 37514 | 7310.31 | 3.58% |
| 2025-10-22 | 19.58 | 19.77 | 0.15 | 0.76% | 19.53 | 20.03 | 32534 | 6439.84 | 3.10% |
| 2025-10-21 | 19.15 | 19.62 | 0.54 | 2.83% | 19.10 | 19.62 | 35048 | 6804.56 | 3.34% |
| 2025-10-20 | 19.26 | 19.08 | -0.03 | -0.16% | 18.90 | 19.39 | 36957 | 7070.06 | 3.52% |
| 2025-10-17 | 19.35 | 19.11 | -0.28 | -1.44% | 19.07 | 19.45 | 25146 | 4829.29 | 2.40% |
| 2025-10-16 | 19.74 | 19.39 | -0.34 | -1.72% | 19.35 | 19.80 | 21836 | 4260.84 | 2.08% |
| 2025-10-15 | 19.98 | 19.73 | 0.03 | 0.15% | 19.00 | 20.00 | 40616 | 7965.41 | 3.87% |
| 2025-10-14 | 19.65 | 19.70 | 0.05 | 0.25% | 19.58 | 19.87 | 26398 | 5206.90 | 2.52% |
深证大盘股票行情在线 K线走势图
同兴科技(003027)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
