当前位置: 爱股网 > 股票行情 > 同济科技(600846)股票行情

同济科技(600846)股票行情

同济科技(600846)

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

同济科技(600846)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	12.38	12.04	-0.27	-2.19%	12.00	12.39	21946	2674.70	0.35%
2026-03-25	12.29	12.31	0.06	0.49%	12.20	12.50	36130	4449.51	0.58%
2026-03-24	12.28	12.25	0.47	3.99%	11.92	12.36	48731	5922.01	0.78%
2026-03-23	12.60	11.78	-1.03	-8.04%	11.69	12.62	61209	7459.10	0.98%
2026-03-20	13.05	12.81	-0.23	-1.76%	12.70	13.15	36389	4713.23	0.58%
2026-03-19	13.65	13.04	-0.67	-4.89%	12.98	13.76	51145	6778.36	0.82%
2026-03-18	13.75	13.71	-0.04	-0.29%	13.51	13.75	27289	3717.53	0.44%
2026-03-17	13.93	13.75	-0.16	-1.15%	13.72	14.10	39341	5466.49	0.63%
2026-03-16	13.76	13.91	0.13	0.94%	13.61	13.98	44464	6151.92	0.71%
2026-03-13	13.68	13.78	0.08	0.58%	13.59	13.84	40229	5531.33	0.64%
2026-03-12	13.62	13.70	0.10	0.74%	13.57	13.82	39511	5415.04	0.63%
2026-03-11	13.73	13.60	-0.11	-0.80%	13.53	13.76	36880	5028.27	0.59%
2026-03-10	13.78	13.71	0.04	0.29%	13.54	13.80	39283	5377.61	0.63%
2026-03-09	13.50	13.67	0.05	0.37%	13.18	13.73	64913	8761.92	1.04%
2026-03-06	13.43	13.62	0.15	1.11%	13.43	13.79	42134	5739.47	0.67%
2026-03-05	13.51	13.47	0.05	0.37%	13.18	13.54	50740	6788.32	0.81%
2026-03-04	13.02	13.42	0.40	3.07%	12.90	13.53	73904	9824.99	1.18%
2026-03-03	12.95	13.02	0.10	0.77%	12.93	13.38	75746	9945.83	1.21%
2026-03-02	12.95	12.92	-0.14	-1.07%	12.82	13.13	42634	5520.27	0.68%
2026-02-27	13.05	13.06	-0.01	-0.08%	12.94	13.10	25952	3373.74	0.42%
2026-02-26	13.05	13.07	0.07	0.54%	12.99	13.44	49637	6519.39	0.79%
2026-02-25	12.93	13.00	0.00	0.00%	12.92	13.12	58305	7578.38	0.93%
2026-02-24	13.04	13.00	0.01	0.08%	12.90	13.10	33257	4319.51	0.53%
2026-02-13	12.90	12.99	0.08	0.62%	12.82	13.17	27358	3568.87	0.44%
2026-02-12	13.00	12.91	-0.08	-0.62%	12.82	13.06	23621	3052.52	0.38%
2026-02-11	13.13	12.99	-0.14	-1.07%	12.98	13.14	26855	3504.07	0.43%
2026-02-10	13.55	13.13	-0.42	-3.10%	13.09	13.56	56115	7423.19	0.90%
2026-02-09	13.02	13.55	0.61	4.71%	12.95	13.59	88153	11774.26	1.41%
2026-02-06	13.01	12.94	-0.19	-1.45%	12.70	13.17	61142	7920.35	0.98%
2026-02-05	12.70	13.13	0.19	1.47%	12.32	13.19	106866	13748.21	1.71%
2026-02-04	12.72	12.94	0.24	1.89%	12.63	12.99	60159	7704.44	0.96%
2026-02-03	12.65	12.70	0.07	0.55%	12.63	12.88	37477	4769.34	0.60%
2026-02-02	13.12	12.63	-0.41	-3.14%	12.62	13.12	42771	5475.08	0.68%
2026-01-30	12.90	13.04	0.09	0.69%	12.80	13.09	54128	7024.59	0.87%
2026-01-29	13.15	12.95	-0.26	-1.97%	12.95	13.29	39694	5198.45	0.64%
2026-01-28	13.28	13.21	-0.11	-0.83%	13.15	13.40	30064	3973.79	0.48%
2026-01-27	13.50	13.32	-0.22	-1.62%	13.11	13.59	47353	6282.18	0.76%
2026-01-26	14.00	13.54	-0.46	-3.29%	13.45	14.06	63470	8671.52	1.02%
2026-01-23	14.15	14.00	-0.14	-0.99%	13.93	14.20	54370	7612.93	0.87%
2026-01-22	14.06	14.14	0.07	0.50%	13.90	14.36	48232	6817.25	0.77%
2026-01-21	13.98	14.07	0.08	0.57%	13.81	14.16	37721	5276.75	0.60%
2026-01-20	14.18	13.99	-0.21	-1.48%	13.90	14.36	77351	10929.11	1.24%
2026-01-19	14.39	14.20	-0.19	-1.32%	14.18	14.45	44638	6375.38	0.71%
2026-01-16	13.98	14.39	0.35	2.49%	13.97	14.43	80492	11495.29	1.29%
2026-01-15	13.75	14.04	0.31	2.26%	13.61	14.08	52701	7320.78	0.84%
2026-01-14	13.98	13.73	-0.25	-1.79%	13.68	14.10	89351	12422.61	1.43%
2026-01-13	14.05	13.98	-0.13	-0.92%	13.96	14.35	77151	10894.72	1.23%
2026-01-12	14.25	14.11	-0.14	-0.98%	13.83	14.45	90915	12781.98	1.46%
2026-01-09	14.28	14.25	0.20	1.42%	14.10	14.45	64342	9183.90	1.03%
2026-01-08	14.20	14.05	-0.25	-1.75%	14.05	14.35	50686	7169.34	0.81%
2026-01-07	14.23	14.30	-0.02	-0.14%	13.90	14.49	78932	11200.54	1.26%
2026-01-06	13.43	14.32	1.02	7.67%	13.35	14.45	123740	17391.05	1.98%
2026-01-05	13.25	13.30	0.15	1.14%	12.96	13.52	60389	8012.69	0.97%
2025-12-31	13.24	13.15	-0.09	-0.68%	13.03	13.30	44252	5810.44	0.71%
2025-12-30	13.41	13.24	-0.17	-1.27%	13.21	13.44	51974	6898.72	0.83%
2025-12-29	14.15	13.41	-0.74	-5.23%	13.38	14.20	84415	11564.65	1.35%
2025-12-26	13.69	14.15	0.53	3.89%	13.65	14.28	100420	14031.95	1.61%
2025-12-25	13.80	13.62	-0.18	-1.30%	13.56	13.80	55520	7574.66	0.89%
2025-12-24	13.91	13.80	-0.11	-0.79%	13.75	13.98	61609	8542.85	0.99%
2025-12-23	13.90	13.91	-0.04	-0.29%	13.80	14.03	45969	6385.98	0.74%
2025-12-22	14.02	13.95	-0.15	-1.06%	13.90	14.40	71450	10087.39	1.14%
2025-12-19	13.88	14.10	0.22	1.59%	13.87	14.40	77526	10955.84	1.24%
2025-12-18	14.10	13.88	-0.32	-2.25%	13.76	14.15	68118	9488.39	1.09%
2025-12-17	13.97	14.20	0.11	0.78%	13.96	14.55	87944	12486.06	1.41%
2025-12-16	15.29	14.09	-1.29	-8.39%	14.00	15.37	130330	18944.48	2.09%
2025-12-15	15.81	15.38	-0.61	-3.81%	15.35	15.98	78723	12290.51	1.26%
2025-12-12	16.00	15.99	-0.47	-2.86%	15.47	16.63	178598	28416.60	2.86%
2025-12-11	18.32	16.46	-1.83	-10.01%	16.46	18.37	260681	44712.66	4.17%
2025-12-10	17.81	18.29	0.43	2.41%	17.56	18.32	140612	25394.26	2.25%
2025-12-09	17.60	17.86	0.26	1.48%	17.32	18.11	109405	19399.51	1.75%
2025-12-08	17.31	17.60	0.28	1.62%	16.95	17.68	91129	15839.44	1.46%
2025-12-05	17.10	17.32	0.23	1.35%	16.82	17.80	92619	15980.43	1.48%
2025-12-04	17.13	17.09	-0.02	-0.12%	16.85	17.35	78176	13370.65	1.25%
2025-12-03	17.42	17.11	-0.05	-0.29%	16.82	17.50	78330	13385.69	1.25%
2025-12-02	17.05	17.16	-0.04	-0.23%	16.83	17.33	90047	15383.15	1.44%
2025-12-01	15.96	17.20	1.10	6.83%	15.96	17.28	164702	27822.97	2.64%
2025-11-28	15.60	16.10	0.38	2.42%	15.48	16.20	67280	10697.86	1.08%
2025-11-27	16.11	15.72	-0.40	-2.48%	15.61	16.14	61021	9673.01	0.98%
2025-11-26	15.98	16.12	0.06	0.37%	15.58	16.44	91839	14726.52	1.47%
2025-11-25	16.40	16.06	0.00	0.00%	15.88	16.52	119926	19363.26	1.92%

上证大盘股票行情在线 K线走势图

同济科技(600846)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