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 |
|---|
| 2025-09-15 | 8.07 | 7.99 | -0.09 | -1.11% | 7.94 | 8.13 | 514952 | 41179.93 | 1.54% |
| 2025-09-12 | 7.95 | 8.08 | 0.13 | 1.64% | 7.90 | 8.17 | 788851 | 63682.74 | 2.35% |
| 2025-09-11 | 7.56 | 7.95 | 0.40 | 5.30% | 7.46 | 7.95 | 830423 | 64545.50 | 2.48% |
| 2025-09-10 | 7.55 | 7.55 | -0.01 | -0.13% | 7.54 | 7.64 | 310822 | 23576.77 | 0.93% |
| 2025-09-09 | 7.76 | 7.56 | -0.21 | -2.70% | 7.54 | 7.77 | 488953 | 37259.95 | 1.46% |
| 2025-09-08 | 7.81 | 7.77 | -0.01 | -0.13% | 7.69 | 7.90 | 474975 | 36923.10 | 1.42% |
| 2025-09-05 | 7.63 | 7.78 | 0.16 | 2.10% | 7.56 | 7.78 | 455665 | 34979.75 | 1.36% |
| 2025-09-04 | 7.80 | 7.62 | -0.19 | -2.43% | 7.49 | 7.88 | 665343 | 51117.77 | 1.99% |
| 2025-09-03 | 7.97 | 7.81 | -0.13 | -1.64% | 7.78 | 8.10 | 672122 | 53321.83 | 2.01% |
| 2025-09-02 | 8.25 | 7.94 | -0.30 | -3.64% | 7.90 | 8.26 | 835382 | 66928.41 | 2.49% |
| 2025-09-01 | 8.17 | 8.24 | 0.05 | 0.61% | 8.17 | 8.33 | 674324 | 55599.25 | 2.01% |
| 2025-08-29 | 8.38 | 8.19 | -0.08 | -0.97% | 8.14 | 8.40 | 793500 | 65361.78 | 2.37% |
| 2025-08-28 | 8.14 | 8.27 | 0.13 | 1.60% | 8.02 | 8.34 | 1176496 | 96238.16 | 3.51% |
| 2025-08-27 | 8.12 | 8.14 | 0.05 | 0.62% | 8.12 | 8.58 | 1471541 | 122945.58 | 4.39% |
| 2025-08-26 | 8.05 | 8.09 | 0.02 | 0.25% | 8.01 | 8.16 | 700516 | 56811.25 | 2.09% |
| 2025-08-25 | 8.21 | 8.07 | -0.06 | -0.74% | 8.02 | 8.25 | 934655 | 75857.70 | 2.79% |
| 2025-08-22 | 7.99 | 8.13 | 0.16 | 2.01% | 7.99 | 8.15 | 800209 | 64723.53 | 2.39% |
| 2025-08-21 | 8.08 | 7.97 | -0.10 | -1.24% | 7.92 | 8.13 | 615364 | 49279.04 | 1.84% |
| 2025-08-20 | 7.97 | 8.07 | 0.10 | 1.25% | 7.84 | 8.08 | 744208 | 59326.00 | 2.22% |
| 2025-08-19 | 7.92 | 7.97 | 0.05 | 0.63% | 7.87 | 8.09 | 897138 | 71608.30 | 2.68% |
| 2025-08-18 | 7.75 | 7.92 | 0.22 | 2.86% | 7.71 | 7.99 | 900006 | 71095.36 | 2.69% |
| 2025-08-15 | 7.64 | 7.70 | 0.07 | 0.92% | 7.58 | 7.70 | 502988 | 38586.21 | 1.50% |
| 2025-08-14 | 7.66 | 7.63 | -0.01 | -0.13% | 7.54 | 7.71 | 621653 | 47529.90 | 1.86% |
| 2025-08-13 | 7.56 | 7.64 | 0.08 | 1.06% | 7.53 | 7.67 | 506063 | 38588.54 | 1.51% |
| 2025-08-12 | 7.53 | 7.56 | 0.02 | 0.27% | 7.49 | 7.58 | 314120 | 23682.38 | 0.94% |
| 2025-08-11 | 7.47 | 7.54 | 0.07 | 0.94% | 7.47 | 7.57 | 354177 | 26687.64 | 1.06% |
| 2025-08-08 | 7.57 | 7.47 | -0.11 | -1.45% | 7.46 | 7.57 | 353628 | 26509.02 | 1.06% |
| 2025-08-07 | 7.65 | 7.58 | -0.06 | -0.79% | 7.55 | 7.68 | 375214 | 28525.46 | 1.12% |
| 2025-08-06 | 7.46 | 7.64 | 0.16 | 2.14% | 7.43 | 7.68 | 651118 | 49297.56 | 1.94% |
| 2025-08-05 | 7.52 | 7.48 | -0.03 | -0.40% | 7.43 | 7.52 | 308542 | 23036.39 | 0.92% |
| 2025-08-04 | 7.40 | 7.51 | 0.06 | 0.81% | 7.36 | 7.51 | 421191 | 31314.67 | 1.26% |
| 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% |
上证大盘股票行情在线 K线走势图
