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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.95 | 7.21 | 6.92 | 7.16 | +3.77% | 4.76 | 2.00% |
| 2025-05-23 | 7.04 | 7.06 | 6.90 | 6.90 | -1.57% | 2.12 | 0.91% |
| 2025-05-22 | 7.07 | 7.12 | 7.00 | 7.01 | -1.13% | 1.69 | 0.71% |
| 2025-05-21 | 7.17 | 7.18 | 7.08 | 7.09 | -0.98% | 1.61 | 0.68% |
| 2025-05-20 | 7.15 | 7.20 | 7.07 | 7.16 | +0.28% | 2.13 | 0.89% |
| 2025-05-19 | 7.05 | 7.19 | 6.97 | 7.14 | +1.42% | 2.51 | 1.06% |
| 2025-05-16 | 7.05 | 7.10 | 7.03 | 7.04 | -0.28% | 1.75 | 0.74% |
| 2025-05-15 | 7.25 | 7.27 | 7.05 | 7.06 | -2.35% | 2.54 | 1.07% |
| 2025-05-14 | 7.23 | 7.29 | 7.16 | 7.23 | -0.28% | 2.68 | 1.11% |
| 2025-05-13 | 7.35 | 7.37 | 7.20 | 7.25 | -0.55% | 2.98 | 1.22% |
| 2025-05-12 | 7.25 | 7.33 | 7.19 | 7.29 | +1.39% | 2.78 | 1.14% |
| 2025-05-09 | 7.35 | 7.36 | 7.17 | 7.19 | -2.04% | 2.61 | 1.08% |
| 2025-05-08 | 7.18 | 7.35 | 7.17 | 7.34 | +1.80% | 3.31 | 1.35% |
| 2025-05-07 | 7.28 | 7.35 | 7.15 | 7.21 | +0.14% | 3.15 | 1.30% |
| 2025-05-06 | 7.10 | 7.22 | 7.08 | 7.20 | +3.45% | 3.77 | 1.57% |