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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.30 | 7.31 | 7.21 | 7.29 | 0.00% | 2.62 | 1.07% |
| 2025-07-21 | 7.26 | 7.32 | 7.22 | 7.29 | +0.28% | 2.72 | 1.11% |
| 2025-07-18 | 7.26 | 7.35 | 7.23 | 7.27 | +0.28% | 3.03 | 1.24% |
| 2025-07-17 | 7.16 | 7.28 | 7.12 | 7.25 | +1.40% | 3.00 | 1.24% |
| 2025-07-16 | 7.14 | 7.29 | 7.12 | 7.15 | +0.42% | 3.51 | 1.45% |
| 2025-07-15 | 7.17 | 7.17 | 7.05 | 7.12 | -1.52% | 4.08 | 1.72% |
| 2025-07-14 | 7.29 | 7.32 | 7.21 | 7.23 | -0.55% | 2.28 | 0.94% |
| 2025-07-11 | 7.19 | 7.30 | 7.16 | 7.27 | +0.97% | 3.40 | 1.40% |
| 2025-07-10 | 7.13 | 7.22 | 7.11 | 7.20 | +0.84% | 2.57 | 1.07% |
| 2025-07-09 | 7.18 | 7.18 | 7.11 | 7.14 | -0.42% | 1.71 | 0.71% |
| 2025-07-08 | 7.07 | 7.17 | 7.06 | 7.17 | +1.41% | 2.18 | 0.91% |
| 2025-07-07 | 7.07 | 7.09 | 7.04 | 7.07 | +0.14% | 1.17 | 0.49% |
| 2025-07-04 | 7.11 | 7.13 | 7.05 | 7.06 | -0.70% | 1.85 | 0.78% |
| 2025-07-03 | 7.11 | 7.17 | 7.09 | 7.11 | 0.00% | 1.56 | 0.66% |
| 2025-07-02 | 7.19 | 7.19 | 7.07 | 7.11 | -0.97% | 2.11 | 0.89% |
| 2025-07-01 | 7.25 | 7.26 | 7.16 | 7.18 | -0.83% | 2.09 | 0.87% |
| 2025-06-30 | 7.24 | 7.28 | 7.22 | 7.24 | +0.14% | 2.34 | 0.96% |
| 2025-06-27 | 7.30 | 7.32 | 7.22 | 7.23 | +0.28% | 2.31 | 0.95% |
| 2025-06-26 | 7.25 | 7.28 | 7.19 | 7.21 | -0.69% | 2.67 | 1.10% |
| 2025-06-25 | 7.21 | 7.27 | 7.16 | 7.26 | +1.11% | 3.28 | 1.36% |