同星科技(301252)股票行情
同星科技(301252)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 | 30.12 | 30.95 | 0.89 | 2.96% | 30.12 | 31.07 | 17529 | 5393.05 | 3.71% | 0.00 |
| 2026-02-02 | 30.68 | 30.06 | -0.63 | -2.05% | 30.00 | 31.12 | 23692 | 7257.44 | 5.01% | 0.00 |
| 2026-01-30 | 30.35 | 30.69 | 0.36 | 1.19% | 30.08 | 30.92 | 24883 | 7592.35 | 5.26% | 0.00 |
| 2026-01-29 | 31.48 | 30.33 | -1.15 | -3.65% | 30.17 | 31.60 | 32470 | 10017.49 | 6.87% | 0.00 |
| 2026-01-28 | 32.49 | 31.48 | -0.99 | -3.05% | 31.31 | 32.80 | 34839 | 11062.43 | 7.37% | 0.00 |
| 2026-01-27 | 32.27 | 32.47 | -0.06 | -0.18% | 31.05 | 32.52 | 39897 | 12692.86 | 8.44% | 0.00 |
| 2026-01-26 | 32.78 | 32.53 | -0.12 | -0.37% | 32.20 | 33.39 | 47786 | 15678.29 | 10.11% | 0.00 |
| 2026-01-23 | 32.87 | 32.65 | -0.26 | -0.79% | 32.58 | 33.09 | 36834 | 12070.47 | 7.79% | 0.00 |
| 2026-01-22 | 32.48 | 32.91 | 0.57 | 1.76% | 31.90 | 33.11 | 55357 | 18134.27 | 11.71% | 0.00 |
| 2026-01-21 | 31.23 | 32.34 | 0.99 | 3.16% | 30.86 | 32.78 | 39166 | 12578.03 | 8.28% | 0.00 |
| 2026-01-20 | 32.18 | 31.35 | -0.84 | -2.61% | 30.90 | 32.48 | 41480 | 13107.98 | 8.77% | 0.00 |
| 2026-01-19 | 33.00 | 32.19 | -0.63 | -1.92% | 32.08 | 33.28 | 41942 | 13584.39 | 8.87% | 0.00 |
| 2026-01-16 | 31.98 | 32.82 | 0.97 | 3.05% | 31.76 | 33.16 | 65511 | 21351.53 | 13.86% | 0.00 |
| 2026-01-15 | 31.79 | 31.85 | -0.33 | -1.03% | 31.39 | 32.29 | 46176 | 14684.67 | 9.77% | 1.00 |
| 2026-01-14 | 32.66 | 32.18 | -1.07 | -3.22% | 31.65 | 33.11 | 112521 | 36525.80 | 23.80% | 0.00 |
| 2026-01-13 | 32.02 | 33.25 | 1.25 | 3.91% | 32.02 | 36.49 | 171454 | 58876.77 | 36.26% | 2.00 |
| 2026-01-12 | 32.04 | 32.00 | -0.02 | -0.06% | 31.50 | 32.63 | 52376 | 16695.00 | 11.08% | 0.00 |
| 2026-01-09 | 31.31 | 32.02 | 0.57 | 1.81% | 31.22 | 32.25 | 46916 | 14958.60 | 9.92% | 0.00 |
| 2026-01-08 | 31.38 | 31.45 | -0.08 | -0.25% | 31.10 | 31.78 | 45413 | 14259.73 | 9.60% | 1.00 |
| 2026-01-07 | 32.00 | 31.53 | -0.97 | -2.98% | 30.31 | 32.31 | 80032 | 25200.65 | 16.93% | 0.00 |
| 2026-01-06 | 33.16 | 32.50 | -0.66 | -1.99% | 32.40 | 33.30 | 73158 | 23863.42 | 15.47% | 0.00 |
| 2026-01-05 | 32.57 | 33.16 | 0.65 | 2.00% | 32.21 | 33.69 | 89454 | 29555.78 | 18.92% | 0.00 |
| 2025-12-31 | 32.00 | 32.51 | -0.78 | -2.34% | 32.00 | 33.17 | 96060 | 31333.77 | 20.32% | 0.00 |
| 2025-12-30 | 30.51 | 33.29 | 3.12 | 10.34% | 30.50 | 35.27 | 183028 | 61453.39 | 38.71% | 1.00 |
| 2025-12-29 | 30.77 | 30.17 | -0.18 | -0.59% | 29.89 | 30.77 | 40864 | 12324.69 | 8.64% | 0.00 |
| 2025-12-26 | 30.38 | 30.35 | -0.63 | -2.03% | 30.00 | 31.08 | 75319 | 22937.12 | 15.93% | 0.00 |
| 2025-12-25 | 28.34 | 30.98 | 2.46 | 8.63% | 28.25 | 31.48 | 109104 | 32780.08 | 23.08% | 8.00 |
| 2025-12-24 | 28.05 | 28.52 | 0.26 | 0.92% | 27.97 | 28.82 | 35862 | 10233.25 | 7.58% | 0.00 |
| 2025-12-23 | 27.48 | 28.26 | 0.71 | 2.58% | 27.48 | 28.50 | 45655 | 12855.83 | 9.66% | 0.00 |
| 2025-12-22 | 27.12 | 27.55 | 0.45 | 1.66% | 26.75 | 28.30 | 30752 | 8479.70 | 6.50% | 0.00 |
| 2025-12-19 | 27.39 | 27.10 | -0.26 | -0.95% | 27.02 | 27.90 | 22367 | 6100.74 | 4.73% | 0.00 |
| 2025-12-18 | 27.50 | 27.36 | -0.33 | -1.19% | 27.30 | 27.99 | 26066 | 7205.47 | 5.51% | 0.00 |
| 2025-12-17 | 26.65 | 27.69 | 1.00 | 3.75% | 26.45 | 27.85 | 43073 | 11695.82 | 9.11% | 0.00 |
| 2025-12-16 | 28.40 | 26.69 | -1.40 | -4.98% | 26.56 | 28.41 | 43888 | 11875.53 | 9.28% | 0.00 |
| 2025-12-15 | 29.07 | 28.09 | -1.06 | -3.64% | 28.00 | 29.17 | 37713 | 10706.46 | 7.98% | 0.00 |
| 2025-12-12 | 28.87 | 29.15 | 0.28 | 0.97% | 28.65 | 30.03 | 47404 | 13925.36 | 10.03% | 1.00 |
| 2025-12-11 | 30.00 | 28.87 | -1.13 | -3.77% | 28.80 | 30.17 | 51748 | 15204.25 | 10.94% | 0.00 |
| 2025-12-10 | 30.59 | 30.00 | -0.89 | -2.88% | 29.61 | 31.06 | 66017 | 19808.21 | 13.96% | 0.00 |
| 2025-12-09 | 29.17 | 30.89 | 1.71 | 5.86% | 29.01 | 31.19 | 114713 | 34819.29 | 24.26% | 0.00 |
| 2025-12-08 | 27.56 | 29.18 | 1.65 | 5.99% | 27.56 | 29.96 | 95718 | 27974.65 | 20.24% | 0.00 |
| 2025-12-05 | 26.80 | 27.53 | 0.65 | 2.42% | 26.62 | 27.74 | 47252 | 12911.42 | 9.99% | 0.00 |
| 2025-12-04 | 25.63 | 26.88 | 1.02 | 3.94% | 25.48 | 27.48 | 51001 | 13668.58 | 10.79% | 0.00 |
| 2025-12-03 | 26.04 | 25.86 | -0.18 | -0.69% | 25.60 | 26.13 | 13627 | 3511.12 | 2.88% | 0.00 |
| 2025-12-02 | 26.41 | 26.04 | -0.35 | -1.33% | 25.93 | 26.48 | 9325 | 2436.34 | 1.97% | 0.00 |
| 2025-12-01 | 26.20 | 26.39 | 0.28 | 1.07% | 26.00 | 26.46 | 13271 | 3493.65 | 2.81% | 0.00 |
| 2025-11-28 | 26.09 | 26.11 | 0.15 | 0.58% | 25.83 | 26.20 | 9625 | 2506.35 | 2.04% | 0.00 |
| 2025-11-27 | 25.91 | 25.96 | -0.05 | -0.19% | 25.89 | 26.33 | 11153 | 2912.35 | 2.36% | 0.00 |
| 2025-11-26 | 26.17 | 26.01 | -0.16 | -0.61% | 25.91 | 26.46 | 13994 | 3665.53 | 2.96% | 0.00 |
| 2025-11-25 | 26.18 | 26.17 | 0.07 | 0.27% | 26.12 | 26.56 | 10998 | 2897.88 | 2.32% | 0.00 |
| 2025-11-24 | 25.76 | 26.10 | 0.34 | 1.32% | 25.60 | 26.45 | 14952 | 3881.68 | 3.16% | 0.00 |
| 2025-11-21 | 26.08 | 25.76 | -0.72 | -2.72% | 25.74 | 26.60 | 19006 | 4956.66 | 4.02% | 0.00 |
| 2025-11-20 | 26.40 | 26.48 | 0.19 | 0.72% | 26.02 | 27.05 | 23716 | 6355.06 | 5.01% | 0.00 |
| 2025-11-19 | 26.86 | 26.29 | -0.50 | -1.87% | 25.88 | 26.86 | 17701 | 4648.55 | 3.74% | 0.00 |
| 2025-11-18 | 26.88 | 26.79 | -0.09 | -0.33% | 26.61 | 26.95 | 13791 | 3691.17 | 2.92% | 0.00 |
| 2025-11-17 | 27.33 | 26.88 | 0.12 | 0.45% | 26.81 | 27.33 | 13600 | 3675.73 | 2.87% | 0.00 |
| 2025-11-14 | 26.90 | 26.76 | -0.43 | -1.58% | 26.76 | 27.26 | 16141 | 4367.89 | 3.41% | 0.00 |
| 2025-11-13 | 26.76 | 27.19 | 0.26 | 0.97% | 26.41 | 27.55 | 31362 | 8492.88 | 6.63% | 0.00 |
| 2025-11-12 | 26.76 | 26.93 | 0.17 | 0.64% | 26.53 | 27.38 | 36543 | 9854.77 | 7.72% | 0.00 |
| 2025-11-11 | 27.17 | 26.76 | -0.27 | -1.00% | 26.68 | 27.19 | 13849 | 3724.28 | 2.93% | 0.00 |
| 2025-11-10 | 27.28 | 27.03 | -0.40 | -1.46% | 26.90 | 27.55 | 19531 | 5285.86 | 4.13% | 0.00 |
| 2025-11-07 | 27.27 | 27.43 | 0.09 | 0.33% | 27.01 | 27.69 | 19717 | 5398.55 | 4.17% | 0.00 |
| 2025-11-06 | 27.37 | 27.34 | 0.22 | 0.81% | 26.96 | 27.53 | 18596 | 5077.32 | 3.93% | 0.00 |
| 2025-11-05 | 26.72 | 27.12 | 0.14 | 0.52% | 26.65 | 28.06 | 29923 | 8196.27 | 6.33% | 0.00 |
| 2025-11-04 | 27.60 | 26.98 | -0.51 | -1.86% | 26.79 | 27.60 | 19018 | 5137.34 | 4.02% | 0.00 |
| 2025-11-03 | 27.21 | 27.49 | 0.28 | 1.03% | 27.00 | 27.57 | 16724 | 4569.53 | 3.54% | 0.00 |
| 2025-10-31 | 27.00 | 27.21 | 0.21 | 0.78% | 26.80 | 27.47 | 17372 | 4733.15 | 3.67% | 0.00 |
| 2025-10-30 | 27.50 | 27.00 | -0.50 | -1.82% | 26.99 | 27.55 | 16704 | 4541.60 | 3.53% | 0.00 |
| 2025-10-29 | 27.70 | 27.50 | -0.20 | -0.72% | 27.40 | 27.95 | 16533 | 4556.01 | 3.49% | 0.00 |
| 2025-10-28 | 28.00 | 27.70 | -0.29 | -1.04% | 27.55 | 28.00 | 15687 | 4355.02 | 3.32% | 0.00 |
| 2025-10-27 | 28.40 | 27.99 | 0.04 | 0.14% | 27.71 | 28.40 | 21143 | 5900.86 | 4.47% | 0.00 |
| 2025-10-24 | 27.45 | 27.95 | 0.68 | 2.49% | 27.23 | 28.10 | 24578 | 6828.80 | 5.20% | 0.00 |
| 2025-10-23 | 26.99 | 27.27 | 0.14 | 0.52% | 26.70 | 27.32 | 19614 | 5301.68 | 4.15% | 0.00 |
| 2025-10-22 | 27.08 | 27.13 | -0.13 | -0.48% | 26.88 | 27.43 | 12727 | 3453.39 | 2.69% | 0.00 |
| 2025-10-21 | 26.90 | 27.26 | 0.39 | 1.45% | 26.76 | 27.29 | 15264 | 4133.75 | 3.23% | 0.00 |
| 2025-10-20 | 26.95 | 26.87 | 0.53 | 2.01% | 26.55 | 27.18 | 16596 | 4455.00 | 3.51% | 0.00 |
| 2025-10-17 | 27.14 | 26.34 | -0.80 | -2.95% | 26.32 | 27.38 | 23304 | 6237.40 | 4.93% | 0.00 |
| 2025-10-16 | 27.78 | 27.14 | -0.72 | -2.58% | 27.03 | 27.87 | 19892 | 5440.95 | 4.20% | 0.00 |
| 2025-10-15 | 27.03 | 27.86 | 0.83 | 3.07% | 26.71 | 27.88 | 26634 | 7301.11 | 5.63% | 0.00 |
| 2025-10-14 | 28.02 | 27.03 | -0.88 | -3.15% | 26.91 | 28.46 | 29979 | 8252.20 | 6.34% | 0.00 |
| 2025-10-13 | 26.97 | 27.91 | -0.77 | -2.68% | 25.93 | 28.11 | 32734 | 8996.42 | 6.92% | 0.00 |
深证大盘股票行情在线 K线走势图
同星科技(301252)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
