同方股份 sh.600100
8.26
+1.35%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.25 | 8.33 | 8.03 | 8.26 | +1.35% | 3.68 | 1.34% |
| 2026-05-21 | 8.66 | 8.69 | 8.14 | 8.15 | -5.01% | 5.57 | 1.99% |
| 2026-05-20 | 8.70 | 8.80 | 8.54 | 8.58 | -1.94% | 3.58 | 1.24% |
| 2026-05-19 | 8.53 | 8.77 | 8.46 | 8.75 | +2.58% | 3.90 | 1.35% |
| 2026-05-18 | 8.48 | 8.67 | 8.36 | 8.53 | +0.71% | 3.34 | 1.17% |
| 2026-05-15 | 8.78 | 8.88 | 8.40 | 8.47 | -3.20% | 5.50 | 1.91% |
| 2026-05-14 | 9.09 | 9.14 | 8.75 | 8.75 | -3.85% | 4.63 | 1.55% |
| 2026-05-13 | 9.01 | 9.11 | 8.90 | 9.10 | +0.66% | 4.54 | 1.50% |
| 2026-05-12 | 9.17 | 9.20 | 8.95 | 9.04 | -1.09% | 6.61 | 2.17% |
| 2026-05-11 | 8.79 | 9.36 | 8.79 | 9.14 | +4.70% | 12.20 | 3.98% |
| 2026-05-08 | 8.26 | 8.78 | 8.20 | 8.73 | +5.31% | 8.32 | 2.92% |
| 2026-05-07 | 8.22 | 8.34 | 8.09 | 8.29 | +1.47% | 4.03 | 1.46% |
| 2026-05-06 | 8.08 | 8.38 | 8.07 | 8.17 | +2.38% | 5.42 | 1.96% |
| 2026-04-30 | 7.95 | 8.02 | 7.89 | 7.98 | -0.13% | 3.83 | 1.44% |
| 2026-04-29 | 8.08 | 8.09 | 7.75 | 7.99 | -5.44% | 7.31 | 2.74% |
| 2026-04-28 | 8.50 | 8.55 | 8.39 | 8.45 | -0.71% | 3.35 | 1.18% |
| 2026-04-27 | 8.55 | 8.58 | 8.43 | 8.51 | 0.00% | 2.88 | 1.01% |
| 2026-04-24 | 8.57 | 8.69 | 8.43 | 8.51 | -0.93% | 3.18 | 1.11% |
| 2026-04-23 | 8.59 | 8.74 | 8.54 | 8.59 | +0.12% | 4.20 | 1.45% |
| 2026-04-22 | 8.39 | 8.61 | 8.32 | 8.58 | +2.14% | 3.82 | 1.34% |