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 |
|---|
| 2025-08-01 | 10.40 | 10.30 | -0.10 | -0.96% | 10.28 | 10.48 | 54723 | 5666.78 | 0.88% |
| 2025-07-31 | 10.55 | 10.40 | -0.17 | -1.61% | 10.33 | 10.65 | 84336 | 8802.00 | 1.35% |
| 2025-07-30 | 10.65 | 10.57 | -0.07 | -0.66% | 10.53 | 10.78 | 76264 | 8087.83 | 1.22% |
| 2025-07-29 | 10.55 | 10.64 | 0.10 | 0.95% | 10.51 | 10.82 | 110659 | 11756.26 | 1.77% |
| 2025-07-28 | 11.00 | 10.54 | -0.63 | -5.64% | 10.41 | 11.01 | 262611 | 27875.08 | 4.20% |
| 2025-07-25 | 11.40 | 11.17 | -0.24 | -2.10% | 11.14 | 11.40 | 82820 | 9331.18 | 1.33% |
| 2025-07-24 | 11.27 | 11.41 | 0.09 | 0.80% | 11.25 | 11.48 | 67102 | 7626.91 | 1.07% |
| 2025-07-23 | 11.46 | 11.32 | -0.20 | -1.74% | 11.27 | 11.65 | 92398 | 10575.44 | 1.48% |
| 2025-07-22 | 11.39 | 11.52 | 0.21 | 1.86% | 11.24 | 11.65 | 110973 | 12721.10 | 1.78% |
| 2025-07-21 | 11.00 | 11.31 | 0.35 | 3.19% | 10.99 | 11.45 | 112893 | 12734.37 | 1.81% |
| 2025-07-18 | 11.02 | 10.96 | 0.00 | 0.00% | 10.88 | 11.02 | 43652 | 4766.79 | 0.70% |
| 2025-07-17 | 10.97 | 10.96 | 0.00 | 0.00% | 10.89 | 11.02 | 40546 | 4438.50 | 0.65% |
| 2025-07-16 | 10.93 | 10.96 | 0.05 | 0.46% | 10.82 | 11.03 | 48322 | 5278.01 | 0.77% |
| 2025-07-15 | 10.85 | 10.91 | -0.06 | -0.55% | 10.80 | 11.03 | 56774 | 6174.86 | 0.91% |
| 2025-07-14 | 11.15 | 10.97 | -0.15 | -1.35% | 10.80 | 11.19 | 83764 | 9168.04 | 1.34% |
| 2025-07-11 | 11.08 | 11.12 | 0.03 | 0.27% | 11.03 | 11.18 | 64117 | 7127.38 | 1.03% |
| 2025-07-10 | 11.05 | 11.09 | 0.08 | 0.73% | 10.89 | 11.14 | 73637 | 8102.86 | 1.18% |
| 2025-07-09 | 11.03 | 11.01 | -0.12 | -1.08% | 10.98 | 11.18 | 55512 | 6120.21 | 0.89% |
| 2025-07-08 | 10.96 | 11.13 | 0.05 | 0.45% | 10.96 | 11.27 | 85164 | 9480.28 | 1.36% |
| 2025-07-07 | 10.58 | 11.08 | 0.54 | 5.12% | 10.51 | 11.17 | 167145 | 18246.90 | 2.68% |
| 2025-07-04 | 10.89 | 10.54 | -0.44 | -4.01% | 10.47 | 11.02 | 129693 | 13844.21 | 2.08% |
| 2025-07-03 | 10.88 | 10.98 | 0.20 | 1.86% | 10.78 | 11.16 | 97742 | 10708.26 | 1.56% |
| 2025-07-02 | 11.04 | 10.78 | -0.34 | -3.06% | 10.67 | 11.12 | 103972 | 11245.03 | 1.66% |
| 2025-07-01 | 11.38 | 11.12 | -0.26 | -2.28% | 11.08 | 11.42 | 139157 | 15593.25 | 2.23% |
| 2025-06-30 | 10.83 | 11.38 | 0.65 | 6.06% | 10.80 | 11.46 | 228300 | 25720.12 | 3.65% |
| 2025-06-27 | 10.66 | 10.73 | 0.26 | 2.48% | 10.50 | 10.83 | 118585 | 12629.59 | 1.90% |
| 2025-06-26 | 10.79 | 10.47 | -0.34 | -3.15% | 10.46 | 11.28 | 218742 | 23690.87 | 3.50% |
| 2025-06-25 | 10.70 | 10.81 | 0.03 | 0.28% | 10.68 | 10.85 | 76952 | 8282.73 | 1.23% |
| 2025-06-24 | 10.56 | 10.78 | 0.12 | 1.13% | 10.56 | 10.84 | 94546 | 10164.26 | 1.51% |
| 2025-06-23 | 10.10 | 10.66 | 0.54 | 5.34% | 10.08 | 10.76 | 163175 | 17280.54 | 2.61% |
| 2025-06-20 | 10.32 | 10.12 | -0.29 | -2.79% | 10.10 | 10.42 | 90312 | 9216.02 | 1.45% |
| 2025-06-19 | 10.92 | 10.41 | -0.55 | -5.02% | 10.40 | 10.95 | 140206 | 14816.86 | 2.24% |
| 2025-06-18 | 10.97 | 10.96 | -0.04 | -0.36% | 10.83 | 11.02 | 83961 | 9176.37 | 1.34% |
| 2025-06-17 | 11.02 | 11.00 | -0.01 | -0.09% | 10.83 | 11.04 | 121825 | 13300.45 | 1.95% |
| 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% |
上证大盘股票行情在线 K线走势图
