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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 8.12 | 8.24 | 7.74 | 7.83 | -5.78% | 6.63 | 2.47% |
| 2026-03-20 | 8.91 | 8.94 | 8.31 | 8.31 | -5.89% | 7.00 | 2.44% |
| 2026-03-19 | 8.72 | 9.08 | 8.61 | 8.83 | -0.45% | 6.27 | 2.11% |
| 2026-03-18 | 8.56 | 8.90 | 8.54 | 8.87 | +4.23% | 5.06 | 1.73% |
| 2026-03-17 | 8.82 | 8.85 | 8.50 | 8.51 | -3.41% | 4.65 | 1.60% |
| 2026-03-16 | 8.88 | 8.89 | 8.67 | 8.81 | -1.56% | 4.31 | 1.47% |
| 2026-03-13 | 9.20 | 9.22 | 8.90 | 8.95 | -3.45% | 5.45 | 1.80% |
| 2026-03-12 | 9.15 | 9.33 | 9.10 | 9.27 | +0.98% | 5.11 | 1.65% |
| 2026-03-11 | 9.21 | 9.23 | 9.09 | 9.18 | -0.11% | 3.94 | 1.28% |
| 2026-03-10 | 9.15 | 9.37 | 9.08 | 9.19 | +1.32% | 5.87 | 1.90% |
| 2026-03-09 | 8.84 | 9.13 | 8.59 | 9.07 | +1.80% | 7.06 | 2.39% |
| 2026-03-06 | 8.77 | 9.00 | 8.74 | 8.91 | +0.91% | 3.67 | 1.23% |
| 2026-03-05 | 8.69 | 8.88 | 8.65 | 8.83 | +3.76% | 5.66 | 1.92% |
| 2026-03-04 | 8.59 | 8.71 | 8.45 | 8.51 | -1.50% | 4.97 | 1.73% |
| 2026-03-03 | 9.31 | 9.35 | 8.60 | 8.64 | -7.59% | 10.79 | 3.62% |
| 2026-03-02 | 9.33 | 9.43 | 9.15 | 9.35 | -1.79% | 7.41 | 2.37% |
| 2026-02-27 | 9.34 | 9.64 | 9.31 | 9.52 | +1.60% | 7.30 | 2.30% |
| 2026-02-26 | 9.24 | 9.43 | 9.21 | 9.37 | +1.08% | 5.84 | 1.87% |
| 2026-02-25 | 9.31 | 9.41 | 9.23 | 9.27 | -0.54% | 5.11 | 1.64% |
| 2026-02-24 | 9.45 | 9.47 | 9.17 | 9.32 | -0.11% | 5.51 | 1.77% |