同济科技(600846)股票行情
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 |
|---|
| 2025-06-16 | 10.38 | 11.01 | 0.62 | 5.97% | 10.38 | 11.18 | 204489 | 22320.28 | 3.27% |
| 2025-06-13 | 10.24 | 10.39 | 0.11 | 1.07% | 10.08 | 10.41 | 166925 | 17105.63 | 2.67% |
| 2025-06-12 | 10.27 | 10.28 | -0.03 | -0.29% | 10.18 | 10.40 | 82896 | 8538.83 | 1.33% |
| 2025-06-11 | 10.28 | 10.31 | -0.06 | -0.58% | 10.25 | 10.44 | 88750 | 9138.06 | 1.42% |
| 2025-06-10 | 10.34 | 10.37 | 0.13 | 1.27% | 10.11 | 10.38 | 159270 | 16343.28 | 2.55% |
| 2025-06-09 | 10.02 | 10.24 | 0.28 | 2.81% | 9.96 | 10.33 | 177531 | 18084.63 | 2.84% |
| 2025-06-06 | 9.64 | 9.96 | 0.32 | 3.32% | 9.63 | 10.00 | 125126 | 12332.57 | 2.00% |
| 2025-06-05 | 9.77 | 9.64 | -0.09 | -0.92% | 9.52 | 9.79 | 84485 | 8106.54 | 1.35% |
| 2025-06-04 | 9.69 | 9.73 | 0.04 | 0.41% | 9.60 | 9.80 | 96907 | 9385.23 | 1.55% |
| 2025-06-03 | 9.49 | 9.69 | 0.20 | 2.11% | 9.44 | 9.72 | 81069 | 7786.88 | 1.30% |
| 2025-05-30 | 9.60 | 9.49 | -0.13 | -1.35% | 9.47 | 9.64 | 62881 | 5981.75 | 1.01% |
| 2025-05-29 | 9.43 | 9.62 | 0.19 | 2.01% | 9.42 | 9.77 | 116825 | 11221.51 | 1.87% |
| 2025-05-28 | 9.41 | 9.43 | 0.00 | 0.00% | 9.38 | 9.51 | 36121 | 3408.79 | 0.58% |
| 2025-05-27 | 9.39 | 9.43 | 0.03 | 0.32% | 9.32 | 9.46 | 34322 | 3223.21 | 0.55% |
| 2025-05-26 | 9.23 | 9.40 | 0.17 | 1.84% | 9.22 | 9.55 | 59146 | 5583.95 | 0.95% |
| 2025-05-23 | 9.35 | 9.23 | -0.09 | -0.97% | 9.23 | 9.42 | 48992 | 4576.52 | 0.78% |
| 2025-05-22 | 9.23 | 9.32 | 0.04 | 0.43% | 9.23 | 9.56 | 73767 | 6947.36 | 1.18% |
| 2025-05-21 | 9.35 | 9.28 | -0.07 | -0.75% | 9.24 | 9.39 | 36367 | 3379.07 | 0.58% |
| 2025-05-20 | 9.40 | 9.35 | -0.03 | -0.32% | 9.32 | 9.46 | 45637 | 4280.93 | 0.73% |
| 2025-05-19 | 9.29 | 9.38 | 0.07 | 0.75% | 9.28 | 9.44 | 50205 | 4705.36 | 0.80% |
| 2025-05-16 | 9.35 | 9.31 | 0.00 | 0.00% | 9.27 | 9.39 | 32601 | 3036.22 | 0.52% |
| 2025-05-15 | 9.38 | 9.31 | -0.07 | -0.75% | 9.30 | 9.40 | 32490 | 3033.38 | 0.52% |
| 2025-05-14 | 9.48 | 9.38 | -0.08 | -0.85% | 9.30 | 9.50 | 51568 | 4828.15 | 0.83% |
| 2025-05-13 | 9.55 | 9.46 | -0.07 | -0.73% | 9.43 | 9.62 | 61568 | 5852.12 | 0.99% |
| 2025-05-12 | 9.56 | 9.53 | -0.01 | -0.10% | 9.41 | 9.56 | 66044 | 6275.44 | 1.06% |
| 2025-05-09 | 9.45 | 9.54 | 0.09 | 0.95% | 9.41 | 9.63 | 74312 | 7088.96 | 1.19% |
| 2025-05-08 | 9.45 | 9.45 | 0.02 | 0.21% | 9.37 | 9.50 | 52188 | 4918.18 | 0.84% |
| 2025-05-07 | 9.57 | 9.43 | -0.09 | -0.95% | 9.40 | 9.62 | 71291 | 6754.57 | 1.14% |
| 2025-05-06 | 9.51 | 9.52 | 0.06 | 0.63% | 9.38 | 9.58 | 100118 | 9512.47 | 1.60% |
| 2025-04-30 | 9.12 | 9.46 | 0.35 | 3.84% | 9.10 | 9.54 | 179947 | 16890.85 | 2.88% |
| 2025-04-29 | 8.92 | 9.11 | 0.20 | 2.24% | 8.87 | 9.14 | 72311 | 6524.19 | 1.16% |
| 2025-04-28 | 8.87 | 8.91 | 0.04 | 0.45% | 8.77 | 9.04 | 49146 | 4371.96 | 0.79% |
| 2025-04-25 | 8.66 | 8.87 | 0.20 | 2.31% | 8.62 | 9.05 | 76111 | 6744.20 | 1.22% |
| 2025-04-24 | 8.71 | 8.67 | -0.04 | -0.46% | 8.60 | 8.75 | 28022 | 2431.55 | 0.45% |
| 2025-04-23 | 8.80 | 8.71 | -0.04 | -0.46% | 8.65 | 8.83 | 31586 | 2753.16 | 0.51% |
| 2025-04-22 | 8.71 | 8.75 | 0.05 | 0.57% | 8.67 | 8.81 | 41286 | 3614.85 | 0.66% |
| 2025-04-21 | 8.72 | 8.70 | -0.03 | -0.34% | 8.65 | 8.76 | 27112 | 2357.47 | 0.43% |
| 2025-04-18 | 8.75 | 8.73 | 0.05 | 0.58% | 8.58 | 8.80 | 33060 | 2874.96 | 0.53% |
| 2025-04-17 | 8.41 | 8.68 | 0.20 | 2.36% | 8.41 | 8.83 | 60449 | 5269.75 | 0.97% |
| 2025-04-16 | 8.45 | 8.48 | -0.01 | -0.12% | 8.42 | 8.57 | 34885 | 2962.22 | 0.56% |
| 2025-04-15 | 8.55 | 8.49 | -0.06 | -0.70% | 8.45 | 8.61 | 26178 | 2224.85 | 0.42% |
| 2025-04-14 | 8.40 | 8.55 | 0.25 | 3.01% | 8.33 | 8.57 | 58074 | 4920.24 | 0.93% |
| 2025-04-11 | 8.22 | 8.30 | 0.08 | 0.97% | 8.16 | 8.39 | 46004 | 3828.73 | 0.74% |
| 2025-04-10 | 8.36 | 8.22 | -0.02 | -0.24% | 8.21 | 8.41 | 66128 | 5504.51 | 1.06% |
| 2025-04-09 | 7.99 | 8.24 | 0.17 | 2.11% | 7.60 | 8.29 | 77265 | 6177.60 | 1.24% |
| 2025-04-08 | 8.20 | 8.07 | -0.08 | -0.98% | 7.87 | 8.26 | 97584 | 7855.00 | 1.56% |
| 2025-04-07 | 8.60 | 8.15 | -0.91 | -10.04% | 8.15 | 8.60 | 107175 | 8832.89 | 1.72% |
| 2025-04-03 | 9.03 | 9.06 | -0.02 | -0.22% | 9.01 | 9.16 | 30661 | 2782.44 | 0.49% |
| 2025-04-02 | 9.03 | 9.08 | 0.01 | 0.11% | 9.03 | 9.19 | 33268 | 3028.28 | 0.53% |
| 2025-04-01 | 9.03 | 9.07 | 0.03 | 0.33% | 9.03 | 9.20 | 42386 | 3860.00 | 0.68% |
| 2025-03-31 | 9.30 | 9.04 | -0.32 | -3.42% | 8.91 | 9.32 | 70407 | 6391.76 | 1.13% |
| 2025-03-28 | 9.25 | 9.36 | 0.05 | 0.54% | 9.25 | 9.39 | 52094 | 4853.17 | 0.83% |
| 2025-03-27 | 9.39 | 9.31 | -0.06 | -0.64% | 9.24 | 9.41 | 47456 | 4423.39 | 0.76% |
| 2025-03-26 | 9.21 | 9.37 | 0.17 | 1.85% | 9.16 | 9.41 | 76778 | 7148.54 | 1.23% |
| 2025-03-25 | 9.03 | 9.20 | 0.15 | 1.66% | 8.95 | 9.28 | 75686 | 6878.55 | 1.21% |
| 2025-03-24 | 9.33 | 9.05 | -0.23 | -2.48% | 8.85 | 9.35 | 99008 | 8981.49 | 1.58% |
| 2025-03-21 | 9.48 | 9.28 | -0.20 | -2.11% | 9.27 | 9.49 | 64248 | 6014.23 | 1.03% |
| 2025-03-20 | 9.35 | 9.48 | 0.08 | 0.85% | 9.35 | 9.63 | 84456 | 7989.08 | 1.35% |
| 2025-03-19 | 9.33 | 9.40 | 0.06 | 0.64% | 9.24 | 9.49 | 68393 | 6412.20 | 1.09% |
| 2025-03-18 | 9.36 | 9.34 | -0.05 | -0.53% | 9.27 | 9.48 | 71561 | 6693.70 | 1.15% |
| 2025-03-17 | 9.34 | 9.39 | 0.04 | 0.43% | 9.34 | 9.47 | 66401 | 6242.26 | 1.06% |
| 2025-03-14 | 9.42 | 9.35 | -0.08 | -0.85% | 9.26 | 9.43 | 71957 | 6728.15 | 1.15% |
| 2025-03-13 | 9.33 | 9.43 | 0.12 | 1.29% | 9.19 | 9.45 | 115400 | 10738.53 | 1.85% |
| 2025-03-12 | 9.07 | 9.31 | 0.30 | 3.33% | 9.07 | 9.68 | 252448 | 23803.93 | 4.04% |
| 2025-03-11 | 8.76 | 9.01 | 0.21 | 2.39% | 8.74 | 9.03 | 96579 | 8588.98 | 1.55% |
| 2025-03-10 | 8.75 | 8.80 | 0.03 | 0.34% | 8.75 | 8.89 | 51752 | 4561.56 | 0.83% |
| 2025-03-07 | 8.82 | 8.77 | -0.09 | -1.02% | 8.73 | 8.88 | 64221 | 5651.52 | 1.03% |
| 2025-03-06 | 8.90 | 8.86 | 0.00 | 0.00% | 8.80 | 8.92 | 87237 | 7732.65 | 1.40% |
| 2025-03-05 | 8.84 | 8.86 | 0.02 | 0.23% | 8.73 | 8.89 | 48701 | 4282.97 | 0.78% |
| 2025-03-04 | 8.74 | 8.84 | 0.07 | 0.80% | 8.69 | 8.86 | 46023 | 4054.67 | 0.74% |
| 2025-03-03 | 8.81 | 8.77 | 0.02 | 0.23% | 8.70 | 8.86 | 60991 | 5359.61 | 0.98% |
| 2025-02-28 | 8.96 | 8.75 | -0.26 | -2.89% | 8.72 | 8.98 | 76278 | 6752.91 | 1.22% |
| 2025-02-27 | 8.97 | 9.01 | 0.03 | 0.33% | 8.93 | 9.09 | 87683 | 7891.68 | 1.40% |
| 2025-02-26 | 8.94 | 8.98 | 0.03 | 0.34% | 8.91 | 9.04 | 90692 | 8119.67 | 1.45% |
| 2025-02-25 | 9.07 | 8.95 | -0.21 | -2.29% | 8.92 | 9.08 | 77905 | 7013.77 | 1.25% |
| 2025-02-24 | 8.88 | 9.16 | 0.19 | 2.12% | 8.88 | 9.20 | 111273 | 10110.95 | 1.78% |
| 2025-02-21 | 9.10 | 8.97 | -0.16 | -1.75% | 8.94 | 9.13 | 95326 | 8581.14 | 1.53% |
| 2025-02-20 | 9.01 | 9.13 | 0.14 | 1.56% | 8.94 | 9.26 | 96366 | 8783.64 | 1.54% |
| 2025-02-19 | 8.82 | 8.99 | 0.12 | 1.35% | 8.80 | 9.24 | 109176 | 9895.70 | 1.75% |
| 2025-02-18 | 9.19 | 8.87 | -0.32 | -3.48% | 8.80 | 9.22 | 150219 | 13405.22 | 2.40% |
上证大盘股票行情在线 K线走势图
