同方股份(600100)股票行情
同方股份(600100)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 |
|---|
| 2025-08-01 | 7.39 | 7.45 | 0.07 | 0.95% | 7.32 | 7.47 | 377538 | 27957.27 | 1.13% |
| 2025-07-31 | 7.45 | 7.38 | -0.08 | -1.07% | 7.36 | 7.52 | 429642 | 32005.36 | 1.28% |
| 2025-07-30 | 7.57 | 7.46 | -0.13 | -1.71% | 7.42 | 7.58 | 413563 | 30984.49 | 1.23% |
| 2025-07-29 | 7.52 | 7.59 | 0.03 | 0.40% | 7.46 | 7.59 | 450005 | 33832.27 | 1.34% |
| 2025-07-28 | 7.81 | 7.56 | -0.17 | -2.20% | 7.55 | 7.85 | 869378 | 66180.89 | 2.59% |
| 2025-07-25 | 7.61 | 7.73 | 0.18 | 2.38% | 7.53 | 7.74 | 915240 | 69875.13 | 2.73% |
| 2025-07-24 | 7.50 | 7.55 | 0.10 | 1.34% | 7.47 | 7.58 | 639458 | 48141.05 | 1.91% |
| 2025-07-23 | 7.37 | 7.45 | 0.16 | 2.19% | 7.37 | 7.61 | 1154305 | 86721.43 | 3.45% |
| 2025-07-22 | 7.30 | 7.29 | 0.00 | 0.00% | 7.21 | 7.31 | 359997 | 26152.89 | 1.07% |
| 2025-07-21 | 7.26 | 7.29 | 0.02 | 0.28% | 7.22 | 7.32 | 373559 | 27209.58 | 1.12% |
| 2025-07-18 | 7.26 | 7.27 | 0.02 | 0.28% | 7.23 | 7.35 | 416509 | 30331.50 | 1.24% |
| 2025-07-17 | 7.16 | 7.25 | 0.10 | 1.40% | 7.12 | 7.28 | 415810 | 30024.06 | 1.24% |
| 2025-07-16 | 7.14 | 7.15 | 0.03 | 0.42% | 7.12 | 7.29 | 487130 | 35114.69 | 1.45% |
| 2025-07-15 | 7.17 | 7.12 | -0.11 | -1.52% | 7.05 | 7.17 | 574879 | 40779.90 | 1.72% |
| 2025-07-14 | 7.29 | 7.23 | -0.04 | -0.55% | 7.21 | 7.32 | 314249 | 22809.19 | 0.94% |
| 2025-07-11 | 7.19 | 7.27 | 0.07 | 0.97% | 7.16 | 7.30 | 469086 | 33981.28 | 1.40% |
| 2025-07-10 | 7.13 | 7.20 | 0.06 | 0.84% | 7.11 | 7.22 | 357803 | 25682.30 | 1.07% |
| 2025-07-09 | 7.18 | 7.14 | -0.03 | -0.42% | 7.11 | 7.18 | 239157 | 17088.42 | 0.71% |
| 2025-07-08 | 7.07 | 7.17 | 0.10 | 1.41% | 7.06 | 7.17 | 305492 | 21784.47 | 0.91% |
| 2025-07-07 | 7.07 | 7.07 | 0.01 | 0.14% | 7.04 | 7.09 | 165085 | 11660.93 | 0.49% |
| 2025-07-04 | 7.11 | 7.06 | -0.05 | -0.70% | 7.05 | 7.13 | 260551 | 18464.77 | 0.78% |
| 2025-07-03 | 7.11 | 7.11 | 0.00 | 0.00% | 7.09 | 7.17 | 219588 | 15640.46 | 0.66% |
| 2025-07-02 | 7.19 | 7.11 | -0.07 | -0.97% | 7.07 | 7.19 | 297136 | 21145.98 | 0.89% |
| 2025-07-01 | 7.25 | 7.18 | -0.06 | -0.83% | 7.16 | 7.26 | 290414 | 20876.82 | 0.87% |
| 2025-06-30 | 7.24 | 7.24 | 0.01 | 0.14% | 7.22 | 7.28 | 322816 | 23405.32 | 0.96% |
| 2025-06-27 | 7.30 | 7.23 | 0.02 | 0.28% | 7.22 | 7.32 | 317978 | 23088.72 | 0.95% |
| 2025-06-26 | 7.25 | 7.21 | -0.05 | -0.69% | 7.19 | 7.28 | 369243 | 26724.72 | 1.10% |
| 2025-06-25 | 7.21 | 7.26 | 0.08 | 1.11% | 7.16 | 7.27 | 454138 | 32767.64 | 1.36% |
| 2025-06-24 | 7.03 | 7.18 | 0.19 | 2.72% | 7.02 | 7.19 | 507531 | 36238.91 | 1.51% |
| 2025-06-23 | 6.81 | 6.99 | 0.11 | 1.60% | 6.80 | 7.00 | 244953 | 16966.62 | 0.73% |
| 2025-06-20 | 6.96 | 6.88 | -0.08 | -1.15% | 6.88 | 6.99 | 232626 | 16082.65 | 0.69% |
| 2025-06-19 | 7.07 | 6.96 | -0.13 | -1.83% | 6.94 | 7.12 | 360570 | 25272.14 | 1.08% |
| 2025-06-18 | 7.12 | 7.09 | -0.05 | -0.70% | 7.05 | 7.15 | 243189 | 17235.72 | 0.73% |
| 2025-06-17 | 7.15 | 7.14 | 0.00 | 0.00% | 7.08 | 7.17 | 251342 | 17893.30 | 0.75% |
| 2025-06-16 | 7.07 | 7.14 | 0.06 | 0.85% | 7.03 | 7.17 | 276121 | 19694.49 | 0.82% |
| 2025-06-13 | 7.24 | 7.08 | -0.18 | -2.48% | 7.08 | 7.26 | 554328 | 39550.36 | 1.65% |
| 2025-06-12 | 7.12 | 7.26 | 0.15 | 2.11% | 7.07 | 7.40 | 901522 | 65697.55 | 2.69% |
| 2025-06-11 | 7.10 | 7.11 | 0.01 | 0.14% | 7.09 | 7.20 | 249783 | 17835.59 | 0.75% |
| 2025-06-10 | 7.23 | 7.10 | -0.13 | -1.80% | 7.04 | 7.23 | 433104 | 30858.46 | 1.29% |
| 2025-06-09 | 7.24 | 7.23 | 0.02 | 0.28% | 7.18 | 7.25 | 309020 | 22320.13 | 0.92% |
| 2025-06-06 | 7.22 | 7.21 | -0.03 | -0.41% | 7.17 | 7.26 | 285687 | 20587.56 | 0.85% |
| 2025-06-05 | 7.18 | 7.24 | 0.07 | 0.98% | 7.13 | 7.28 | 408924 | 29476.24 | 1.22% |
| 2025-06-04 | 7.17 | 7.17 | 0.03 | 0.42% | 7.14 | 7.21 | 246746 | 17685.61 | 0.74% |
| 2025-06-03 | 7.15 | 7.14 | -0.05 | -0.70% | 7.12 | 7.23 | 370860 | 26612.33 | 1.11% |
| 2025-05-30 | 7.40 | 7.19 | -0.21 | -2.84% | 7.17 | 7.41 | 522357 | 37808.26 | 1.56% |
| 2025-05-29 | 7.23 | 7.40 | 0.17 | 2.35% | 7.22 | 7.42 | 684287 | 50268.77 | 2.04% |
| 2025-05-28 | 7.14 | 7.23 | 0.06 | 0.84% | 7.14 | 7.33 | 580392 | 42017.17 | 1.73% |
| 2025-05-27 | 7.15 | 7.17 | 0.01 | 0.14% | 7.06 | 7.30 | 602384 | 43098.44 | 1.80% |
| 2025-05-26 | 6.95 | 7.16 | 0.26 | 3.77% | 6.92 | 7.21 | 668742 | 47627.97 | 2.00% |
| 2025-05-23 | 7.04 | 6.90 | -0.11 | -1.57% | 6.90 | 7.06 | 304072 | 21225.59 | 0.91% |
| 2025-05-22 | 7.07 | 7.01 | -0.08 | -1.13% | 7.00 | 7.12 | 239445 | 16870.94 | 0.71% |
| 2025-05-21 | 7.17 | 7.09 | -0.07 | -0.98% | 7.08 | 7.18 | 226136 | 16085.29 | 0.67% |
| 2025-05-20 | 7.15 | 7.16 | 0.02 | 0.28% | 7.07 | 7.20 | 297414 | 21269.29 | 0.89% |
| 2025-05-19 | 7.05 | 7.14 | 0.10 | 1.42% | 6.97 | 7.19 | 354007 | 25081.49 | 1.06% |
| 2025-05-16 | 7.05 | 7.04 | -0.02 | -0.28% | 7.03 | 7.10 | 247476 | 17475.13 | 0.74% |
| 2025-05-15 | 7.25 | 7.06 | -0.17 | -2.35% | 7.05 | 7.27 | 356967 | 25383.41 | 1.07% |
| 2025-05-14 | 7.23 | 7.23 | -0.02 | -0.28% | 7.16 | 7.29 | 370712 | 26771.27 | 1.11% |
| 2025-05-13 | 7.35 | 7.25 | -0.04 | -0.55% | 7.20 | 7.37 | 409456 | 29766.56 | 1.22% |
| 2025-05-12 | 7.25 | 7.29 | 0.10 | 1.39% | 7.19 | 7.33 | 382441 | 27784.53 | 1.14% |
| 2025-05-09 | 7.35 | 7.19 | -0.15 | -2.04% | 7.17 | 7.36 | 361459 | 26127.73 | 1.08% |
| 2025-05-08 | 7.18 | 7.34 | 0.13 | 1.80% | 7.17 | 7.35 | 453845 | 33129.14 | 1.35% |
| 2025-05-07 | 7.28 | 7.21 | 0.01 | 0.14% | 7.15 | 7.35 | 435536 | 31466.32 | 1.30% |
| 2025-05-06 | 7.10 | 7.20 | 0.24 | 3.45% | 7.08 | 7.22 | 525112 | 37655.12 | 1.57% |
| 2025-04-30 | 6.83 | 6.96 | 0.15 | 2.20% | 6.82 | 7.01 | 357817 | 24880.80 | 1.07% |
| 2025-04-29 | 6.77 | 6.81 | -0.19 | -2.71% | 6.66 | 6.85 | 488023 | 33068.12 | 1.46% |
| 2025-04-28 | 7.09 | 7.00 | -0.05 | -0.71% | 6.98 | 7.14 | 314695 | 22155.51 | 0.94% |
| 2025-04-25 | 6.99 | 7.05 | 0.07 | 1.00% | 6.98 | 7.10 | 267515 | 18853.62 | 0.80% |
| 2025-04-24 | 7.17 | 6.98 | -0.16 | -2.24% | 6.97 | 7.17 | 395869 | 27848.40 | 1.18% |
| 2025-04-23 | 7.08 | 7.14 | 0.08 | 1.13% | 7.08 | 7.19 | 371478 | 26541.45 | 1.11% |
| 2025-04-22 | 7.12 | 7.06 | -0.06 | -0.84% | 7.03 | 7.13 | 290755 | 20547.98 | 0.87% |
| 2025-04-21 | 7.01 | 7.12 | 0.11 | 1.57% | 6.95 | 7.14 | 284602 | 20177.81 | 0.85% |
| 2025-04-18 | 6.99 | 7.01 | 0.00 | 0.00% | 6.94 | 7.04 | 223707 | 15628.75 | 0.67% |
| 2025-04-17 | 6.95 | 7.01 | -0.01 | -0.14% | 6.94 | 7.13 | 282036 | 19910.92 | 0.84% |
| 2025-04-16 | 7.12 | 7.02 | -0.11 | -1.54% | 6.89 | 7.12 | 355513 | 24914.05 | 1.06% |
| 2025-04-15 | 7.20 | 7.13 | -0.07 | -0.97% | 7.08 | 7.22 | 318002 | 22651.28 | 0.95% |
| 2025-04-14 | 7.24 | 7.20 | 0.08 | 1.12% | 7.17 | 7.29 | 447393 | 32275.53 | 1.34% |
| 2025-04-11 | 7.00 | 7.12 | 0.05 | 0.71% | 6.97 | 7.20 | 471740 | 33528.98 | 1.41% |
| 2025-04-10 | 7.10 | 7.07 | 0.08 | 1.14% | 7.06 | 7.24 | 699930 | 50019.09 | 2.09% |
| 2025-04-09 | 6.63 | 6.99 | 0.21 | 3.10% | 6.34 | 7.07 | 935083 | 63442.91 | 2.79% |
| 2025-04-08 | 6.85 | 6.78 | -0.14 | -2.02% | 6.55 | 6.98 | 882852 | 59378.41 | 2.64% |
上证大盘股票行情在线 K线走势图
