同大股份(300321)股票行情 同大股份股票行情 300321股票行情_爱股网
同大股份(300321)股票行情
同大股份(300321)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 |
|---|
| 2025-10-31 | 47.04 | 46.29 | -0.82 | -1.74% | 45.90 | 47.85 | 20338 | 9444.36 | 2.29% | 0.00 |
| 2025-10-30 | 47.49 | 47.11 | -0.37 | -0.78% | 46.53 | 48.80 | 26075 | 12417.16 | 2.94% | 0.00 |
| 2025-10-29 | 46.46 | 47.48 | 1.02 | 2.20% | 45.80 | 47.64 | 21220 | 9972.12 | 2.39% | 0.00 |
| 2025-10-28 | 46.60 | 46.46 | -0.29 | -0.62% | 45.60 | 46.76 | 19673 | 9071.25 | 2.22% | 0.00 |
| 2025-10-27 | 43.99 | 46.75 | 3.28 | 7.55% | 43.89 | 46.96 | 39645 | 18198.16 | 4.47% | 0.00 |
| 2025-10-24 | 42.54 | 43.47 | 0.77 | 1.80% | 42.48 | 45.39 | 25680 | 11379.65 | 2.90% | 0.00 |
| 2025-10-23 | 42.50 | 42.70 | 0.07 | 0.16% | 42.02 | 43.43 | 16730 | 7145.99 | 1.89% | 0.00 |
| 2025-10-22 | 44.15 | 42.63 | -1.72 | -3.88% | 41.70 | 44.76 | 27370 | 11833.94 | 3.09% | 0.00 |
| 2025-10-21 | 41.73 | 44.35 | 2.64 | 6.33% | 41.23 | 44.46 | 30439 | 13157.06 | 3.43% | 0.00 |
| 2025-10-20 | 41.43 | 41.71 | 1.12 | 2.76% | 40.61 | 42.10 | 17321 | 7181.95 | 1.95% | 0.00 |
| 2025-10-17 | 41.12 | 40.59 | -0.53 | -1.29% | 39.91 | 41.38 | 14354 | 5812.98 | 1.62% | 0.00 |
| 2025-10-16 | 41.42 | 41.12 | -0.35 | -0.84% | 40.65 | 42.47 | 17239 | 7168.39 | 1.94% | 0.00 |
| 2025-10-15 | 41.00 | 41.47 | 0.87 | 2.14% | 40.10 | 41.59 | 15799 | 6472.94 | 1.78% | 0.00 |
| 2025-10-14 | 42.87 | 40.60 | -1.27 | -3.03% | 40.33 | 43.08 | 28405 | 11873.71 | 3.20% | 0.00 |
| 2025-10-13 | 38.55 | 41.87 | 2.26 | 5.71% | 38.25 | 43.65 | 46621 | 19204.32 | 5.26% | 0.00 |
| 2025-10-10 | 38.66 | 39.61 | 1.03 | 2.67% | 38.33 | 39.88 | 22829 | 8994.10 | 2.57% | 0.00 |
| 2025-10-09 | 41.11 | 38.58 | -2.53 | -6.15% | 37.97 | 41.31 | 43239 | 16961.51 | 4.87% | 0.00 |
| 2025-09-30 | 39.29 | 41.11 | 2.02 | 5.17% | 39.10 | 41.60 | 33873 | 13777.71 | 3.82% | 0.00 |
| 2025-09-29 | 38.80 | 39.09 | -0.01 | -0.03% | 38.23 | 39.33 | 21138 | 8206.01 | 2.38% | 0.00 |
| 2025-09-26 | 39.77 | 39.10 | -0.28 | -0.71% | 38.20 | 39.77 | 22609 | 8805.60 | 2.55% | 0.00 |
| 2025-09-25 | 39.89 | 39.38 | -0.01 | -0.03% | 39.01 | 42.49 | 31819 | 12828.28 | 3.59% | 0.00 |
| 2025-09-24 | 40.49 | 39.39 | -1.13 | -2.79% | 39.12 | 40.81 | 20012 | 7938.64 | 2.26% | 0.00 |
| 2025-09-23 | 41.05 | 40.52 | -0.51 | -1.24% | 39.39 | 41.59 | 23697 | 9521.66 | 2.67% | 0.00 |
| 2025-09-22 | 39.81 | 41.03 | 2.28 | 5.88% | 38.80 | 41.39 | 32141 | 12980.98 | 3.62% | 0.00 |
| 2025-09-19 | 38.60 | 38.75 | 0.33 | 0.86% | 38.45 | 39.89 | 17811 | 6958.80 | 2.01% | 0.00 |
| 2025-09-18 | 38.59 | 38.42 | -0.36 | -0.93% | 37.81 | 39.37 | 18267 | 7043.64 | 2.06% | 0.00 |
| 2025-09-17 | 39.30 | 38.78 | -0.52 | -1.32% | 38.41 | 39.73 | 18905 | 7366.85 | 2.13% | 0.00 |
| 2025-09-16 | 41.00 | 39.30 | -1.30 | -3.20% | 39.08 | 41.00 | 23933 | 9520.17 | 2.70% | 0.00 |
| 2025-09-15 | 39.28 | 40.60 | 1.32 | 3.36% | 39.24 | 41.60 | 30103 | 12195.59 | 3.39% | 0.00 |
| 2025-09-12 | 39.12 | 39.28 | 0.23 | 0.59% | 39.10 | 40.08 | 21596 | 8549.05 | 2.43% | 0.00 |
| 2025-09-11 | 39.65 | 39.05 | -0.95 | -2.38% | 38.30 | 39.89 | 21980 | 8629.14 | 2.48% | 0.00 |
| 2025-09-10 | 39.74 | 40.00 | 0.19 | 0.48% | 39.12 | 40.46 | 28772 | 11480.87 | 3.24% | 0.00 |
| 2025-09-09 | 39.39 | 39.81 | 0.26 | 0.66% | 38.52 | 40.05 | 32147 | 12583.86 | 3.62% | 0.00 |
| 2025-09-08 | 38.48 | 39.55 | 1.03 | 2.67% | 37.77 | 40.42 | 37191 | 14685.79 | 4.19% | 0.00 |
| 2025-09-05 | 37.43 | 38.52 | 1.26 | 3.38% | 36.60 | 38.68 | 29477 | 11150.93 | 3.32% | 12.00 |
| 2025-09-04 | 37.00 | 37.26 | 0.27 | 0.73% | 36.60 | 38.97 | 43007 | 16208.12 | 4.85% | 0.00 |
| 2025-09-03 | 37.48 | 36.99 | -0.48 | -1.28% | 36.01 | 38.26 | 34789 | 12876.27 | 3.92% | 1.00 |
| 2025-09-02 | 37.49 | 37.47 | 0.91 | 2.49% | 37.01 | 39.30 | 55116 | 21061.91 | 6.21% | 0.00 |
| 2025-09-01 | 33.66 | 36.56 | 2.96 | 8.81% | 33.61 | 37.99 | 56692 | 20447.96 | 6.39% | 0.00 |
| 2025-08-29 | 33.44 | 33.60 | 0.16 | 0.48% | 32.95 | 34.00 | 17573 | 5896.16 | 1.98% | 0.00 |
| 2025-08-28 | 33.00 | 33.44 | 0.44 | 1.33% | 31.73 | 33.53 | 23608 | 7744.82 | 2.66% | 0.00 |
| 2025-08-27 | 34.44 | 33.00 | -1.51 | -4.38% | 32.92 | 35.15 | 34619 | 11828.87 | 3.90% | 0.00 |
| 2025-08-26 | 34.68 | 34.51 | -0.44 | -1.26% | 34.01 | 35.47 | 37676 | 12989.26 | 4.25% | 0.00 |
| 2025-08-25 | 34.01 | 34.95 | 1.19 | 3.52% | 33.52 | 35.00 | 32750 | 11346.42 | 3.69% | 0.00 |
| 2025-08-22 | 33.99 | 33.76 | -0.23 | -0.68% | 33.03 | 34.67 | 37993 | 12808.25 | 4.29% | 0.00 |
| 2025-08-21 | 34.20 | 33.99 | -0.35 | -1.02% | 33.33 | 35.75 | 67532 | 23138.75 | 7.62% | 0.00 |
| 2025-08-20 | 33.70 | 34.34 | 0.57 | 1.69% | 33.33 | 36.40 | 53920 | 18791.98 | 6.08% | 0.00 |
| 2025-08-19 | 33.35 | 33.77 | 0.27 | 0.81% | 32.86 | 34.06 | 29552 | 9896.06 | 3.33% | 0.00 |
| 2025-08-18 | 32.50 | 33.50 | 1.16 | 3.59% | 32.15 | 33.59 | 30124 | 9964.45 | 3.40% | 0.00 |
| 2025-08-15 | 32.38 | 32.34 | 0.05 | 0.15% | 31.85 | 32.99 | 25260 | 8168.09 | 2.85% | 0.00 |
| 2025-08-14 | 33.25 | 32.29 | -0.51 | -1.55% | 32.05 | 33.35 | 26329 | 8625.81 | 2.97% | 0.00 |
| 2025-08-13 | 33.88 | 32.80 | -0.54 | -1.62% | 32.61 | 34.20 | 35127 | 11726.74 | 3.96% | 0.00 |
| 2025-08-12 | 33.02 | 33.34 | 0.22 | 0.66% | 32.58 | 33.37 | 27169 | 8946.46 | 3.06% | 0.00 |
| 2025-08-11 | 31.63 | 33.12 | 1.41 | 4.45% | 31.35 | 33.79 | 45698 | 14858.17 | 5.15% | 0.00 |
| 2025-08-08 | 31.25 | 31.71 | 0.55 | 1.77% | 30.80 | 31.97 | 26183 | 8253.50 | 2.95% | 0.00 |
| 2025-08-07 | 30.99 | 31.16 | 0.10 | 0.32% | 30.80 | 31.80 | 27850 | 8709.85 | 3.14% | 0.00 |
| 2025-08-06 | 30.60 | 31.06 | 0.96 | 3.19% | 30.07 | 31.25 | 42175 | 12967.25 | 4.76% | 0.00 |
| 2025-08-05 | 29.70 | 30.10 | 0.35 | 1.18% | 29.45 | 30.21 | 20376 | 6082.11 | 2.30% | 0.00 |
| 2025-08-04 | 28.49 | 29.75 | 1.23 | 4.31% | 28.23 | 30.69 | 32775 | 9760.29 | 3.70% | 0.00 |
| 2025-08-01 | 28.54 | 28.52 | 0.00 | 0.00% | 28.26 | 28.73 | 11888 | 3384.90 | 1.34% | 0.00 |
| 2025-07-31 | 28.91 | 28.52 | -0.31 | -1.08% | 28.42 | 29.16 | 15653 | 4502.61 | 1.77% | 0.00 |
| 2025-07-30 | 29.28 | 28.83 | -0.45 | -1.54% | 28.52 | 29.61 | 12635 | 3663.36 | 1.43% | 0.00 |
| 2025-07-29 | 29.70 | 29.28 | -0.44 | -1.48% | 29.09 | 29.90 | 10814 | 3173.36 | 1.22% | 0.00 |
| 2025-07-28 | 29.88 | 29.72 | -0.04 | -0.13% | 29.00 | 29.92 | 21637 | 6410.03 | 2.44% | 0.00 |
| 2025-07-25 | 28.83 | 29.76 | 1.11 | 3.87% | 28.35 | 30.17 | 29824 | 8804.52 | 3.36% | 0.00 |
| 2025-07-24 | 28.22 | 28.65 | 0.43 | 1.52% | 28.04 | 28.65 | 10127 | 2876.46 | 1.14% | 0.00 |
| 2025-07-23 | 28.62 | 28.22 | -0.49 | -1.71% | 28.21 | 29.18 | 14142 | 4039.17 | 1.60% | 0.00 |
| 2025-07-22 | 28.69 | 28.71 | 0.02 | 0.07% | 28.44 | 28.89 | 9922 | 2840.26 | 1.12% | 0.00 |
| 2025-07-21 | 28.79 | 28.69 | 0.12 | 0.42% | 28.00 | 28.82 | 12146 | 3451.84 | 1.37% | 2.00 |
| 2025-07-18 | 28.66 | 28.57 | -0.09 | -0.31% | 28.30 | 28.75 | 9443 | 2687.19 | 1.07% | 0.00 |
| 2025-07-17 | 28.19 | 28.66 | 0.61 | 2.17% | 27.60 | 28.78 | 21229 | 5966.88 | 2.39% | 0.00 |
| 2025-07-16 | 28.51 | 28.05 | -0.21 | -0.74% | 27.90 | 28.83 | 15117 | 4264.88 | 1.71% | 0.00 |
| 2025-07-15 | 28.97 | 28.26 | -0.70 | -2.42% | 28.15 | 29.03 | 13731 | 3903.05 | 1.55% | 0.00 |
| 2025-07-14 | 29.00 | 28.96 | -0.04 | -0.14% | 28.73 | 29.14 | 8269 | 2395.08 | 0.93% | 0.00 |
| 2025-07-11 | 28.66 | 29.00 | 0.22 | 0.76% | 28.66 | 29.29 | 11755 | 3407.40 | 1.33% | 0.00 |
| 2025-07-10 | 29.45 | 28.78 | -0.39 | -1.34% | 28.40 | 29.45 | 16608 | 4784.11 | 1.87% | 0.00 |
| 2025-07-09 | 30.20 | 29.17 | -0.86 | -2.86% | 29.15 | 30.20 | 14602 | 4307.39 | 1.65% | 0.00 |
| 2025-07-08 | 29.97 | 30.03 | 0.29 | 0.98% | 29.59 | 30.08 | 7861 | 2349.35 | 0.89% | 0.00 |
| 2025-07-07 | 30.05 | 29.74 | -0.31 | -1.03% | 29.51 | 30.17 | 8553 | 2544.89 | 0.96% | 0.00 |
| 2025-07-04 | 30.33 | 30.05 | -0.30 | -0.99% | 29.72 | 30.38 | 10293 | 3083.68 | 1.16% | 0.00 |
深证大盘股票行情在线 K线走势图
同大股份(300321)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
