同有科技(300302)股票行情
同有科技(300302)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 |
|---|
| 2026-02-03 | 20.40 | 20.24 | 0.51 | 2.58% | 20.10 | 20.78 | 282334 | 57335.69 | 7.66% | 0.00 |
| 2026-02-02 | 21.98 | 19.73 | -2.97 | -13.08% | 19.67 | 21.98 | 438064 | 89859.68 | 11.88% | 6.00 |
| 2026-01-30 | 21.40 | 22.70 | 0.91 | 4.18% | 21.40 | 23.12 | 511403 | 114270.20 | 13.87% | 3.00 |
| 2026-01-29 | 21.79 | 21.79 | 0.25 | 1.16% | 21.62 | 22.48 | 404605 | 89127.37 | 10.97% | 142.00 |
| 2026-01-28 | 21.55 | 21.54 | -0.03 | -0.14% | 21.29 | 22.09 | 279319 | 60495.10 | 7.57% | 4.00 |
| 2026-01-27 | 20.95 | 21.57 | 0.35 | 1.65% | 20.51 | 21.57 | 272324 | 57402.09 | 7.38% | 0.00 |
| 2026-01-26 | 21.71 | 21.22 | -0.31 | -1.44% | 20.85 | 22.00 | 277189 | 59068.13 | 7.52% | 9.00 |
| 2026-01-23 | 21.42 | 21.53 | 0.11 | 0.51% | 21.29 | 22.22 | 387064 | 83959.45 | 10.49% | 0.00 |
| 2026-01-22 | 21.77 | 21.42 | 0.27 | 1.28% | 20.91 | 22.00 | 418976 | 90023.09 | 11.36% | 0.00 |
| 2026-01-21 | 20.90 | 21.15 | 0.24 | 1.15% | 20.81 | 21.64 | 396725 | 84407.66 | 10.76% | 0.00 |
| 2026-01-20 | 20.60 | 20.91 | 0.10 | 0.48% | 20.55 | 21.50 | 355219 | 74319.74 | 9.63% | 25.00 |
| 2026-01-19 | 20.70 | 20.81 | 0.17 | 0.82% | 20.45 | 21.00 | 306598 | 63651.12 | 8.31% | 4.00 |
| 2026-01-16 | 20.01 | 20.64 | 0.77 | 3.88% | 19.77 | 20.79 | 376330 | 76536.28 | 10.20% | 10.00 |
| 2026-01-15 | 19.66 | 19.87 | -0.02 | -0.10% | 19.46 | 20.06 | 185056 | 36578.31 | 5.02% | 0.00 |
| 2026-01-14 | 20.04 | 19.89 | 0.11 | 0.56% | 19.48 | 20.20 | 270676 | 53902.29 | 7.34% | 0.00 |
| 2026-01-13 | 20.46 | 19.78 | -0.84 | -4.07% | 19.69 | 20.52 | 258149 | 51781.57 | 7.00% | 0.00 |
| 2026-01-12 | 20.28 | 20.62 | 0.71 | 3.57% | 20.15 | 20.64 | 311780 | 63654.76 | 8.45% | 71.00 |
| 2026-01-09 | 19.80 | 19.91 | -0.27 | -1.34% | 19.72 | 20.02 | 264506 | 52555.11 | 7.17% | 1.00 |
| 2026-01-08 | 19.69 | 20.18 | 0.40 | 2.02% | 19.61 | 20.52 | 330716 | 66825.30 | 8.97% | 0.00 |
| 2026-01-07 | 20.61 | 19.78 | 0.26 | 1.33% | 19.69 | 20.80 | 447118 | 90115.53 | 12.12% | 0.00 |
| 2026-01-06 | 19.00 | 19.52 | 0.44 | 2.31% | 18.85 | 19.80 | 257794 | 49963.12 | 6.99% | 0.00 |
| 2026-01-05 | 18.50 | 19.08 | 0.94 | 5.18% | 18.45 | 19.18 | 272377 | 51435.71 | 7.39% | 10.00 |
| 2025-12-31 | 18.41 | 18.14 | -0.12 | -0.66% | 17.98 | 18.58 | 102659 | 18642.55 | 2.78% | 0.00 |
| 2025-12-30 | 18.50 | 18.26 | -0.17 | -0.92% | 18.20 | 18.64 | 123341 | 22674.01 | 3.34% | 0.00 |
| 2025-12-29 | 18.51 | 18.43 | -0.11 | -0.59% | 18.36 | 18.81 | 124984 | 23174.90 | 3.39% | 0.00 |
| 2025-12-26 | 18.49 | 18.54 | -0.09 | -0.48% | 18.46 | 19.06 | 196449 | 36885.20 | 5.33% | 0.00 |
| 2025-12-25 | 18.46 | 18.63 | 0.10 | 0.54% | 18.36 | 19.03 | 155433 | 28995.38 | 4.21% | 0.00 |
| 2025-12-24 | 18.25 | 18.53 | 0.32 | 1.76% | 18.24 | 18.64 | 154595 | 28519.12 | 4.19% | 0.00 |
| 2025-12-23 | 18.30 | 18.21 | -0.15 | -0.82% | 18.08 | 18.39 | 92957 | 16924.81 | 2.52% | 0.00 |
| 2025-12-22 | 18.06 | 18.36 | 0.43 | 2.40% | 18.06 | 18.50 | 115435 | 21175.01 | 3.13% | 5.00 |
| 2025-12-19 | 18.56 | 17.93 | -0.27 | -1.48% | 17.92 | 18.59 | 132213 | 23965.57 | 3.58% | 0.00 |
| 2025-12-18 | 17.96 | 18.20 | 0.12 | 0.66% | 17.84 | 18.62 | 139791 | 25661.48 | 3.79% | 0.00 |
| 2025-12-17 | 17.66 | 18.08 | 0.47 | 2.67% | 17.40 | 18.10 | 119973 | 21335.56 | 3.25% | 5.00 |
| 2025-12-16 | 18.02 | 17.61 | -0.40 | -2.22% | 17.51 | 18.12 | 103268 | 18261.79 | 2.80% | 0.00 |
| 2025-12-15 | 18.15 | 18.01 | -0.62 | -3.33% | 17.98 | 18.39 | 121128 | 21976.76 | 3.28% | 2.00 |
| 2025-12-12 | 18.52 | 18.63 | 0.11 | 0.59% | 18.45 | 18.91 | 116943 | 21858.09 | 3.17% | 0.00 |
| 2025-12-11 | 19.11 | 18.52 | -0.31 | -1.65% | 18.52 | 19.15 | 118797 | 22295.48 | 3.22% | 6.00 |
| 2025-12-10 | 19.07 | 18.83 | -0.29 | -1.52% | 18.63 | 19.15 | 109998 | 20660.42 | 2.98% | 25.00 |
| 2025-12-09 | 19.25 | 19.12 | -0.39 | -2.00% | 19.06 | 19.62 | 189064 | 36548.45 | 5.13% | 0.00 |
| 2025-12-08 | 18.50 | 19.51 | 1.05 | 5.69% | 18.36 | 19.75 | 236844 | 45581.14 | 6.42% | 5.00 |
| 2025-12-05 | 18.17 | 18.46 | 0.31 | 1.71% | 18.00 | 18.53 | 115965 | 21273.70 | 3.14% | 0.00 |
| 2025-12-04 | 18.10 | 18.15 | -0.10 | -0.55% | 17.88 | 18.33 | 115000 | 20794.13 | 3.12% | 1.00 |
| 2025-12-03 | 18.35 | 18.25 | -0.76 | -4.00% | 18.12 | 18.53 | 220889 | 40408.67 | 5.99% | 7.00 |
| 2025-12-02 | 19.45 | 19.01 | -0.60 | -3.06% | 18.96 | 19.45 | 154933 | 29608.23 | 4.20% | 0.00 |
| 2025-12-01 | 19.34 | 19.61 | 0.26 | 1.34% | 19.22 | 19.80 | 205485 | 40116.39 | 5.57% | 4.00 |
| 2025-11-28 | 19.27 | 19.35 | 0.09 | 0.47% | 18.92 | 19.45 | 192943 | 37074.47 | 5.23% | 17.00 |
| 2025-11-27 | 18.81 | 19.26 | 0.48 | 2.56% | 18.73 | 19.60 | 222197 | 42763.45 | 6.02% | 2.96 |
| 2025-11-26 | 19.00 | 18.78 | -0.37 | -1.93% | 18.72 | 19.31 | 155107 | 29410.81 | 4.21% | 0.00 |
| 2025-11-25 | 19.21 | 19.15 | 0.33 | 1.75% | 19.11 | 19.65 | 200389 | 38738.38 | 5.43% | 23.00 |
| 2025-11-24 | 18.83 | 18.82 | 0.16 | 0.86% | 18.34 | 18.98 | 168353 | 31462.50 | 4.56% | 5.00 |
| 2025-11-21 | 18.80 | 18.66 | -1.54 | -7.62% | 18.60 | 19.25 | 259714 | 48993.44 | 7.04% | 5.00 |
| 2025-11-20 | 21.38 | 20.20 | -0.86 | -4.08% | 20.08 | 21.50 | 248670 | 50823.87 | 6.74% | 4.00 |
| 2025-11-19 | 21.18 | 21.06 | -0.38 | -1.77% | 20.39 | 21.70 | 347150 | 72553.95 | 9.41% | 2.00 |
| 2025-11-18 | 21.83 | 21.44 | -0.61 | -2.77% | 21.16 | 21.96 | 310993 | 66709.86 | 8.43% | 0.00 |
| 2025-11-17 | 22.44 | 22.05 | -0.15 | -0.68% | 22.00 | 23.48 | 377009 | 85252.37 | 10.22% | 7.00 |
| 2025-11-14 | 23.93 | 22.20 | -3.05 | -12.08% | 22.15 | 24.19 | 732846 | 168621.16 | 19.87% | 71.00 |
| 2025-11-13 | 23.40 | 25.25 | 1.61 | 6.81% | 23.18 | 25.87 | 753168 | 187976.55 | 20.42% | 37.00 |
| 2025-11-12 | 23.05 | 23.64 | 0.06 | 0.25% | 22.78 | 24.78 | 490334 | 116591.84 | 13.29% | 5.00 |
| 2025-11-11 | 23.90 | 23.58 | -0.36 | -1.50% | 23.37 | 25.00 | 645742 | 154806.97 | 17.51% | 7.00 |
| 2025-11-10 | 22.90 | 23.94 | 1.41 | 6.26% | 22.38 | 25.00 | 684418 | 161593.55 | 18.56% | 0.00 |
| 2025-11-07 | 21.44 | 22.53 | 0.70 | 3.21% | 21.37 | 23.06 | 522010 | 117441.73 | 14.15% | 26.00 |
| 2025-11-06 | 22.31 | 21.83 | 0.11 | 0.51% | 21.34 | 22.63 | 372263 | 81697.99 | 10.09% | 0.00 |
| 2025-11-05 | 21.41 | 21.72 | -0.58 | -2.60% | 20.88 | 21.98 | 338389 | 72339.67 | 9.18% | 2.00 |
| 2025-11-04 | 22.25 | 22.30 | 0.02 | 0.09% | 21.72 | 22.70 | 409961 | 90901.79 | 11.12% | 10.00 |
| 2025-11-03 | 21.67 | 22.28 | 0.51 | 2.34% | 20.92 | 22.79 | 374516 | 81881.35 | 10.15% | 0.00 |
| 2025-10-31 | 22.57 | 21.77 | -1.08 | -4.73% | 21.56 | 22.85 | 384731 | 84529.78 | 10.43% | 19.00 |
| 2025-10-30 | 23.86 | 22.85 | -0.63 | -2.68% | 22.78 | 24.30 | 462978 | 108318.03 | 12.55% | 0.00 |
| 2025-10-29 | 21.90 | 23.48 | 1.41 | 6.39% | 21.90 | 24.63 | 654278 | 153108.67 | 17.74% | 10.00 |
| 2025-10-28 | 22.22 | 22.07 | -0.96 | -4.17% | 21.74 | 22.36 | 413366 | 91171.13 | 11.21% | 33.00 |
| 2025-10-27 | 22.68 | 23.03 | 0.96 | 4.35% | 21.76 | 23.58 | 607601 | 136967.00 | 16.47% | 51.00 |
| 2025-10-24 | 21.32 | 22.07 | 1.48 | 7.19% | 20.96 | 22.42 | 606390 | 132873.25 | 16.44% | 0.00 |
| 2025-10-23 | 20.86 | 20.59 | -0.66 | -3.11% | 19.70 | 21.01 | 414793 | 84128.09 | 11.25% | 7.00 |
| 2025-10-22 | 21.21 | 21.25 | -0.85 | -3.85% | 20.47 | 21.71 | 577620 | 121494.27 | 15.66% | 8.00 |
| 2025-10-21 | 21.37 | 22.10 | 0.83 | 3.90% | 21.19 | 23.37 | 706490 | 158193.38 | 19.16% | 8.00 |
| 2025-10-20 | 24.20 | 21.27 | -1.24 | -5.51% | 20.94 | 24.40 | 733269 | 160371.02 | 19.88% | 16.00 |
| 2025-10-17 | 21.30 | 22.51 | 0.78 | 3.59% | 21.01 | 23.03 | 750175 | 165747.31 | 20.34% | 8.00 |
| 2025-10-16 | 20.70 | 21.73 | 0.97 | 4.67% | 20.58 | 22.64 | 672334 | 146286.92 | 18.23% | 1.00 |
| 2025-10-15 | 20.06 | 20.76 | 0.55 | 2.72% | 19.60 | 21.18 | 444273 | 89926.34 | 12.05% | 1.00 |
| 2025-10-14 | 20.97 | 20.21 | -0.09 | -0.44% | 20.05 | 21.98 | 588118 | 124116.81 | 15.95% | 176.00 |
| 2025-10-13 | 19.83 | 20.30 | -0.61 | -2.92% | 19.83 | 21.50 | 561225 | 116078.48 | 15.22% | 25.00 |
深证大盘股票行情在线 K线走势图
同有科技(300302)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
