当前位置: 爱股网 > 股票行情 > 同大股份(300321)股票行情

同大股份(300321)股票行情

同大股份(300321)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	33.81	34.03	0.18	0.53%	33.60	35.13	16736	5739.39	1.89%	25.00
2026-03-25	33.33	33.85	0.65	1.96%	33.09	34.07	8274	2794.73	0.93%	0.00
2026-03-24	32.54	33.20	1.11	3.46%	32.00	33.24	11456	3734.22	1.29%	0.00
2026-03-23	33.22	32.09	-1.80	-5.31%	31.35	33.45	20363	6632.40	2.30%	0.00
2026-03-20	34.65	33.89	-0.46	-1.34%	33.89	35.26	14290	4940.83	1.61%	0.00
2026-03-19	35.36	34.35	-1.01	-2.86%	34.10	35.36	14896	5170.85	1.68%	0.00
2026-03-18	35.69	35.36	-0.24	-0.67%	35.09	36.10	11183	3954.37	1.26%	0.00
2026-03-17	36.30	35.60	-0.70	-1.93%	35.50	36.92	12112	4382.13	1.37%	0.00
2026-03-16	37.00	36.30	-0.70	-1.89%	35.87	37.18	20895	7605.64	2.36%	0.00
2026-03-13	37.94	37.00	-2.75	-6.92%	37.00	38.90	32649	12296.22	3.68%	0.00
2026-03-12	36.83	39.75	2.99	8.13%	36.83	42.30	49828	20008.72	5.62%	0.00
2026-03-11	37.79	36.76	-1.07	-2.83%	36.68	37.93	12880	4790.49	1.45%	0.00
2026-03-10	37.30	37.83	0.68	1.83%	37.30	38.22	10706	4030.99	1.21%	0.00
2026-03-09	38.41	37.15	-1.41	-3.66%	36.91	38.41	14798	5543.48	1.67%	0.00
2026-03-06	38.47	38.56	0.28	0.73%	38.09	38.80	11589	4464.78	1.31%	0.00
2026-03-05	38.99	38.28	-0.01	-0.03%	38.09	38.99	8168	3137.95	0.92%	0.00
2026-03-04	38.65	38.29	-0.46	-1.19%	37.60	39.08	11858	4538.74	1.34%	0.00
2026-03-03	39.77	38.75	-0.98	-2.47%	38.68	40.61	14413	5702.06	1.62%	0.00
2026-03-02	41.15	39.73	-1.51	-3.66%	38.43	41.64	27765	11112.53	3.13%	0.00
2026-02-27	41.38	41.24	-0.14	-0.34%	40.88	41.38	11347	4659.67	1.28%	0.00
2026-02-26	42.05	41.38	-0.47	-1.12%	41.00	42.05	11352	4697.93	1.28%	0.00
2026-02-25	42.29	41.85	-0.23	-0.55%	41.63	42.65	7685	3236.32	0.87%	0.00
2026-02-24	42.33	42.08	-0.04	-0.09%	41.50	42.61	8452	3549.84	0.95%	0.00
2026-02-13	42.67	42.12	-0.47	-1.10%	42.10	42.96	7205	3056.72	0.81%	0.00
2026-02-12	43.12	42.59	-0.52	-1.21%	42.40	43.32	9382	4014.56	1.06%	0.00
2026-02-11	43.52	43.11	-0.20	-0.46%	43.02	43.58	7426	3215.78	0.84%	0.00
2026-02-10	43.69	43.31	-0.38	-0.87%	43.04	43.98	11773	5120.16	1.33%	0.00
2026-02-09	43.50	43.69	0.62	1.44%	42.81	43.77	9632	4179.92	1.09%	0.00
2026-02-06	42.40	43.07	0.87	2.06%	41.94	43.41	12795	5496.65	1.44%	0.00
2026-02-05	42.44	42.20	-0.38	-0.89%	42.01	43.00	10420	4414.53	1.17%	0.00
2026-02-04	42.63	42.58	0.30	0.71%	41.98	43.42	17667	7534.01	1.99%	0.00
2026-02-03	41.29	42.28	1.27	3.10%	41.06	42.41	17880	7487.45	2.02%	0.00
2026-02-02	40.56	41.01	0.10	0.24%	40.56	41.89	14812	6130.27	1.67%	1.00
2026-01-30	40.57	40.91	0.16	0.39%	40.43	41.30	11156	4563.56	1.26%	0.00
2026-01-29	40.69	40.75	0.20	0.49%	40.35	41.57	13269	5446.19	1.50%	0.00
2026-01-28	41.40	40.55	-0.68	-1.65%	40.20	41.43	11251	4578.26	1.27%	0.00
2026-01-27	41.60	41.23	-0.37	-0.89%	40.78	42.15	14055	5812.80	1.58%	0.00
2026-01-26	42.84	41.60	-1.23	-2.87%	41.04	42.84	18419	7683.94	2.08%	0.00
2026-01-23	41.52	42.83	1.31	3.16%	40.89	43.07	27587	11600.16	3.11%	0.00
2026-01-22	41.78	41.52	-0.18	-0.43%	41.30	42.29	15165	6318.31	1.71%	0.00
2026-01-21	41.40	41.70	0.25	0.60%	41.05	42.00	8279	3450.15	0.93%	0.00
2026-01-20	42.39	41.45	-0.97	-2.29%	41.23	42.39	13863	5764.33	1.56%	0.00
2026-01-19	42.66	42.42	0.01	0.02%	42.20	43.88	21636	9284.06	2.44%	0.00
2026-01-16	40.99	42.41	1.48	3.62%	40.75	42.75	20479	8540.87	2.31%	0.00
2026-01-15	40.23	40.93	0.54	1.34%	39.97	40.94	14114	5726.64	1.59%	0.00
2026-01-14	40.41	40.39	-0.01	-0.02%	40.12	41.26	17042	6931.50	1.92%	0.00
2026-01-13	41.17	40.40	-0.77	-1.87%	40.22	41.88	24297	9931.96	2.74%	0.00
2026-01-12	43.20	41.17	-2.04	-4.72%	41.07	43.20	33330	13945.16	3.76%	0.00
2026-01-09	43.20	43.21	0.01	0.02%	42.61	43.56	16797	7221.81	1.89%	0.00
2026-01-08	43.70	43.20	-0.76	-1.73%	43.10	44.17	15957	6941.98	1.80%	0.00
2026-01-07	45.10	43.96	-1.03	-2.29%	43.93	45.55	20171	8939.92	2.27%	0.00
2026-01-06	45.49	44.99	-0.11	-0.24%	44.51	45.51	18288	8200.68	2.06%	0.00
2026-01-05	45.18	45.10	-0.18	-0.40%	44.20	45.78	22914	10306.41	2.58%	0.00
2025-12-31	45.49	45.28	-0.21	-0.46%	45.00	46.17	20339	9257.56	2.29%	0.00
2025-12-30	45.18	45.49	0.18	0.40%	43.74	46.41	28661	12954.25	3.23%	0.00
2025-12-29	46.43	45.31	-1.02	-2.20%	45.28	46.88	26675	12332.50	3.01%	0.00
2025-12-26	47.26	46.33	-0.96	-2.03%	45.50	47.35	33477	15505.08	3.77%	0.00
2025-12-25	47.41	47.29	0.39	0.83%	46.73	48.98	35839	17170.69	4.04%	0.00
2025-12-24	43.90	46.90	2.90	6.59%	42.16	47.48	62208	28334.49	7.01%	0.00
2025-12-23	51.17	44.00	-8.97	-16.93%	43.83	53.50	100908	46960.86	11.38%	0.00
2025-12-22	45.51	52.97	8.79	19.90%	44.81	53.02	110112	57343.81	12.41%	0.00
2025-12-19	43.00	44.18	1.30	3.03%	42.80	44.28	17829	7765.76	2.01%	0.00
2025-12-18	45.12	42.88	-2.42	-5.34%	42.60	46.22	30180	13350.64	3.40%	0.00
2025-12-17	43.30	45.30	2.11	4.89%	42.50	45.60	31830	14038.22	3.59%	0.00
2025-12-16	42.90	43.19	1.22	2.91%	40.85	44.20	30597	13015.04	3.45%	0.00
2025-12-15	44.12	41.97	-2.17	-4.92%	40.62	44.12	32024	13432.61	3.61%	0.00
2025-12-12	43.02	44.14	-0.48	-1.08%	42.80	44.31	29872	13028.22	3.37%	0.00
2025-12-11	46.80	44.62	-2.38	-5.06%	44.27	47.35	46273	21187.68	5.22%	6.00
2025-12-10	47.46	47.00	-0.57	-1.20%	46.70	47.76	11366	5339.33	1.28%	0.00
2025-12-09	47.33	47.57	0.23	0.49%	46.66	48.50	15398	7313.90	1.74%	0.00
2025-12-08	47.28	47.34	0.06	0.13%	46.89	48.40	16088	7648.81	1.81%	0.00
2025-12-05	46.62	47.28	0.70	1.50%	46.25	47.64	11862	5591.29	1.34%	0.00
2025-12-04	47.50	46.58	-0.92	-1.94%	46.17	48.15	11052	5164.91	1.25%	0.00
2025-12-03	47.25	47.50	0.25	0.53%	46.85	48.48	14840	7050.22	1.67%	0.00
2025-12-02	48.90	47.25	-1.64	-3.35%	47.01	48.90	17374	8301.88	1.96%	0.00
2025-12-01	50.73	48.89	-1.76	-3.47%	48.80	51.05	24387	12084.53	2.75%	0.00
2025-11-28	47.78	50.65	2.87	6.01%	47.34	51.00	32773	16243.64	3.69%	0.00
2025-11-27	45.95	47.78	1.95	4.25%	45.86	48.49	27025	12850.33	3.05%	0.00
2025-11-26	46.93	45.83	-1.05	-2.24%	45.82	46.93	15930	7361.58	1.80%	0.00
2025-11-25	45.31	46.88	1.73	3.83%	45.31	47.86	20028	9405.46	2.26%	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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58