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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.92 | 8.09 | 7.87 | 7.97 | +0.63% | 7.16 | 2.68% |
| 2025-08-18 | 7.75 | 7.99 | 7.71 | 7.92 | +2.86% | 7.11 | 2.69% |
| 2025-08-15 | 7.64 | 7.70 | 7.58 | 7.70 | +0.92% | 3.86 | 1.50% |
| 2025-08-14 | 7.66 | 7.71 | 7.54 | 7.63 | -0.13% | 4.75 | 1.86% |
| 2025-08-13 | 7.56 | 7.67 | 7.53 | 7.64 | +1.06% | 3.86 | 1.51% |
| 2025-08-12 | 7.53 | 7.58 | 7.49 | 7.56 | +0.27% | 2.37 | 0.94% |
| 2025-08-11 | 7.47 | 7.57 | 7.47 | 7.54 | +0.94% | 2.67 | 1.06% |
| 2025-08-08 | 7.57 | 7.57 | 7.46 | 7.47 | -1.45% | 2.65 | 1.06% |
| 2025-08-07 | 7.65 | 7.68 | 7.55 | 7.58 | -0.79% | 2.85 | 1.12% |
| 2025-08-06 | 7.46 | 7.68 | 7.43 | 7.64 | +2.14% | 4.93 | 1.94% |
| 2025-08-05 | 7.52 | 7.52 | 7.43 | 7.48 | -0.40% | 2.30 | 0.92% |
| 2025-08-04 | 7.40 | 7.51 | 7.36 | 7.51 | +0.81% | 3.13 | 1.26% |
| 2025-08-01 | 7.39 | 7.47 | 7.32 | 7.45 | +0.95% | 2.80 | 1.13% |
| 2025-07-31 | 7.45 | 7.52 | 7.36 | 7.38 | -1.07% | 3.20 | 1.28% |
| 2025-07-30 | 7.57 | 7.58 | 7.42 | 7.46 | -1.71% | 3.10 | 1.23% |
| 2025-07-29 | 7.52 | 7.59 | 7.46 | 7.59 | +0.40% | 3.38 | 1.34% |
| 2025-07-28 | 7.81 | 7.85 | 7.55 | 7.56 | -2.20% | 6.62 | 2.59% |
| 2025-07-25 | 7.61 | 7.74 | 7.53 | 7.73 | +2.38% | 6.99 | 2.73% |
| 2025-07-24 | 7.50 | 7.58 | 7.47 | 7.55 | +1.34% | 4.81 | 1.91% |
| 2025-07-23 | 7.37 | 7.61 | 7.37 | 7.45 | +2.19% | 8.67 | 3.45% |