同方股份(600100)股票行情 同方股份股票行情 600100股票行情_爱股网
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 |
|---|
| 2025-10-31 | 8.60 | 8.72 | 0.10 | 1.16% | 8.41 | 8.82 | 2612258 | 225797.89 | 7.80% |
| 2025-10-30 | 8.22 | 8.62 | 0.78 | 9.95% | 8.22 | 8.62 | 1438400 | 122786.95 | 4.29% |
| 2025-10-29 | 7.86 | 7.84 | -0.04 | -0.51% | 7.79 | 7.88 | 321908 | 25203.78 | 0.96% |
| 2025-10-28 | 7.86 | 7.88 | 0.03 | 0.38% | 7.80 | 7.97 | 401695 | 31762.21 | 1.20% |
| 2025-10-27 | 7.83 | 7.85 | 0.05 | 0.64% | 7.79 | 7.94 | 413833 | 32550.48 | 1.24% |
| 2025-10-24 | 7.78 | 7.80 | 0.02 | 0.26% | 7.76 | 7.92 | 381501 | 29909.48 | 1.14% |
| 2025-10-23 | 7.70 | 7.78 | 0.06 | 0.78% | 7.54 | 7.78 | 356784 | 27245.42 | 1.06% |
| 2025-10-22 | 7.78 | 7.72 | -0.06 | -0.77% | 7.67 | 7.78 | 260471 | 20102.22 | 0.78% |
| 2025-10-21 | 7.67 | 7.78 | 0.12 | 1.57% | 7.66 | 7.86 | 355507 | 27669.55 | 1.06% |
| 2025-10-20 | 7.72 | 7.66 | 0.00 | 0.00% | 7.60 | 7.76 | 339069 | 26010.23 | 1.01% |
| 2025-10-17 | 7.90 | 7.66 | -0.24 | -3.04% | 7.65 | 7.95 | 541322 | 41994.68 | 1.62% |
| 2025-10-16 | 8.11 | 7.90 | -0.21 | -2.59% | 7.88 | 8.11 | 609262 | 48394.17 | 1.82% |
| 2025-10-15 | 8.05 | 8.11 | 0.05 | 0.62% | 7.98 | 8.23 | 503172 | 40725.45 | 1.50% |
| 2025-10-14 | 8.20 | 8.06 | -0.10 | -1.23% | 8.01 | 8.28 | 672639 | 54779.94 | 2.01% |
| 2025-10-13 | 7.90 | 8.16 | 0.07 | 0.87% | 7.82 | 8.22 | 711667 | 57267.44 | 2.12% |
| 2025-10-10 | 8.27 | 8.09 | -0.25 | -3.00% | 8.09 | 8.29 | 665508 | 54289.14 | 1.99% |
| 2025-10-09 | 8.18 | 8.34 | 0.23 | 2.84% | 8.15 | 8.40 | 1009109 | 83911.12 | 3.01% |
| 2025-09-30 | 8.00 | 8.11 | 0.12 | 1.50% | 7.99 | 8.23 | 697661 | 56651.54 | 2.08% |
| 2025-09-29 | 7.92 | 7.99 | 0.07 | 0.88% | 7.86 | 8.03 | 403964 | 32070.68 | 1.21% |
| 2025-09-26 | 8.07 | 7.92 | -0.15 | -1.86% | 7.92 | 8.07 | 531574 | 42384.28 | 1.59% |
| 2025-09-25 | 8.11 | 8.07 | -0.07 | -0.86% | 8.06 | 8.17 | 597776 | 48446.92 | 1.78% |
| 2025-09-24 | 7.75 | 8.14 | 0.32 | 4.09% | 7.75 | 8.19 | 898035 | 72425.32 | 2.68% |
| 2025-09-23 | 7.99 | 7.82 | -0.17 | -2.13% | 7.65 | 7.99 | 620553 | 48232.14 | 1.85% |
| 2025-09-22 | 7.99 | 7.99 | 0.09 | 1.14% | 7.88 | 8.05 | 405480 | 32379.83 | 1.21% |
| 2025-09-19 | 7.92 | 7.90 | -0.03 | -0.38% | 7.82 | 8.05 | 464749 | 36873.37 | 1.39% |
| 2025-09-18 | 8.06 | 7.93 | -0.12 | -1.49% | 7.84 | 8.21 | 848264 | 68408.93 | 2.53% |
| 2025-09-17 | 8.06 | 8.05 | -0.02 | -0.25% | 7.99 | 8.09 | 407327 | 32725.38 | 1.22% |
| 2025-09-16 | 7.98 | 8.07 | 0.08 | 1.00% | 7.94 | 8.12 | 478600 | 38573.03 | 1.43% |
| 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% |
上证大盘股票行情在线 K线走势图
同方股份(600100)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
