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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 8.46 | 8.55 | 8.36 | 8.40 | -1.06% | 2.99 | 1.06% |
| 2026-04-20 | 8.32 | 8.59 | 8.28 | 8.49 | +1.92% | 4.35 | 1.53% |
| 2026-04-17 | 8.25 | 8.37 | 8.20 | 8.33 | +0.73% | 3.42 | 1.23% |
| 2026-04-16 | 8.14 | 8.31 | 8.13 | 8.27 | +1.72% | 3.73 | 1.35% |
| 2026-04-15 | 8.31 | 8.32 | 8.10 | 8.13 | -2.28% | 3.91 | 1.43% |
| 2026-04-14 | 8.16 | 8.33 | 8.06 | 8.32 | +3.23% | 4.88 | 1.77% |
| 2026-04-13 | 8.00 | 8.11 | 7.96 | 8.06 | +0.25% | 2.86 | 1.06% |
| 2026-04-10 | 8.08 | 8.17 | 8.03 | 8.04 | +0.50% | 2.69 | 0.99% |
| 2026-04-09 | 8.05 | 8.07 | 7.98 | 8.00 | -1.72% | 2.59 | 0.96% |
| 2026-04-08 | 7.88 | 8.16 | 7.88 | 8.14 | +5.44% | 5.03 | 1.86% |
| 2026-04-07 | 7.77 | 7.84 | 7.66 | 7.72 | -0.52% | 2.26 | 0.87% |
| 2026-04-03 | 7.81 | 7.86 | 7.70 | 7.76 | -0.26% | 2.42 | 0.93% |
| 2026-04-02 | 8.03 | 8.05 | 7.73 | 7.78 | -3.35% | 3.05 | 1.16% |
| 2026-04-01 | 8.06 | 8.09 | 7.97 | 8.05 | +1.90% | 2.62 | 0.97% |
| 2026-03-31 | 7.96 | 8.10 | 7.88 | 7.90 | -1.25% | 2.50 | 0.93% |
| 2026-03-30 | 7.88 | 8.02 | 7.72 | 8.00 | +0.13% | 3.01 | 1.14% |
| 2026-03-27 | 7.82 | 8.03 | 7.76 | 7.99 | +0.63% | 2.46 | 0.93% |
| 2026-03-26 | 8.23 | 8.25 | 7.90 | 7.94 | -3.41% | 3.27 | 1.21% |
| 2026-03-25 | 8.04 | 8.32 | 8.01 | 8.22 | +2.24% | 4.14 | 1.50% |
| 2026-03-24 | 7.97 | 8.06 | 7.77 | 8.04 | +2.68% | 3.79 | 1.43% |