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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.03 | 7.19 | 7.02 | 7.18 | +2.72% | 3.62 | 1.51% |
| 2025-06-23 | 6.81 | 7.00 | 6.80 | 6.99 | +1.60% | 1.70 | 0.73% |
| 2025-06-20 | 6.96 | 6.99 | 6.88 | 6.88 | -1.15% | 1.61 | 0.69% |
| 2025-06-19 | 7.07 | 7.12 | 6.94 | 6.96 | -1.83% | 2.53 | 1.08% |
| 2025-06-18 | 7.12 | 7.15 | 7.05 | 7.09 | -0.70% | 1.72 | 0.73% |
| 2025-06-17 | 7.15 | 7.17 | 7.08 | 7.14 | 0.00% | 1.79 | 0.75% |
| 2025-06-16 | 7.07 | 7.17 | 7.03 | 7.14 | +0.85% | 1.97 | 0.82% |
| 2025-06-13 | 7.24 | 7.26 | 7.08 | 7.08 | -2.48% | 3.96 | 1.65% |
| 2025-06-12 | 7.12 | 7.40 | 7.07 | 7.26 | +2.11% | 6.57 | 2.69% |
| 2025-06-11 | 7.10 | 7.20 | 7.09 | 7.11 | +0.14% | 1.78 | 0.75% |
| 2025-06-10 | 7.23 | 7.23 | 7.04 | 7.10 | -1.80% | 3.09 | 1.29% |
| 2025-06-09 | 7.24 | 7.25 | 7.18 | 7.23 | +0.28% | 2.23 | 0.92% |
| 2025-06-06 | 7.22 | 7.26 | 7.17 | 7.21 | -0.41% | 2.06 | 0.85% |
| 2025-06-05 | 7.18 | 7.28 | 7.13 | 7.24 | +0.98% | 2.95 | 1.22% |
| 2025-06-04 | 7.17 | 7.21 | 7.14 | 7.17 | +0.42% | 1.77 | 0.74% |
| 2025-06-03 | 7.15 | 7.23 | 7.12 | 7.14 | -0.70% | 2.66 | 1.11% |
| 2025-05-30 | 7.40 | 7.41 | 7.17 | 7.19 | -2.84% | 3.78 | 1.56% |
| 2025-05-29 | 7.23 | 7.42 | 7.22 | 7.40 | +2.35% | 5.03 | 2.04% |
| 2025-05-28 | 7.14 | 7.33 | 7.14 | 7.23 | +0.84% | 4.20 | 1.73% |
| 2025-05-27 | 7.15 | 7.30 | 7.06 | 7.17 | +0.14% | 4.31 | 1.80% |