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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.38 | 9.54 | 9.33 | 9.33 | -1.27% | 4.61 | 1.46% |
| 2026-02-12 | 9.35 | 9.51 | 9.19 | 9.45 | +1.39% | 4.90 | 1.56% |
| 2026-02-11 | 9.37 | 9.47 | 9.29 | 9.32 | -0.96% | 4.66 | 1.48% |
| 2026-02-10 | 9.10 | 9.58 | 9.09 | 9.41 | +3.52% | 9.54 | 3.02% |
| 2026-02-09 | 8.97 | 9.16 | 8.91 | 9.09 | +3.18% | 6.09 | 2.01% |
| 2026-02-06 | 8.80 | 8.95 | 8.71 | 8.81 | -0.79% | 4.59 | 1.55% |
| 2026-02-05 | 9.01 | 9.02 | 8.85 | 8.88 | -2.31% | 5.53 | 1.85% |
| 2026-02-04 | 9.20 | 9.20 | 8.99 | 9.09 | -2.05% | 6.72 | 2.21% |
| 2026-02-03 | 9.20 | 9.36 | 9.12 | 9.28 | +1.87% | 6.67 | 2.15% |
| 2026-02-02 | 9.28 | 9.39 | 9.11 | 9.11 | -2.36% | 7.66 | 2.48% |
| 2026-01-30 | 9.40 | 9.60 | 9.22 | 9.33 | -2.51% | 8.54 | 2.72% |
| 2026-01-29 | 9.40 | 9.76 | 9.23 | 9.57 | +1.16% | 16.14 | 5.05% |
| 2026-01-28 | 9.55 | 10.01 | 9.45 | 9.46 | +3.96% | 22.93 | 7.06% |
| 2026-01-27 | 9.18 | 9.22 | 8.91 | 9.10 | -0.76% | 6.00 | 1.98% |
| 2026-01-26 | 9.46 | 9.55 | 9.06 | 9.17 | -3.17% | 8.25 | 2.67% |
| 2026-01-23 | 9.34 | 9.49 | 9.30 | 9.47 | +1.61% | 6.41 | 2.03% |
| 2026-01-22 | 9.35 | 9.45 | 9.28 | 9.32 | +0.11% | 5.00 | 1.60% |
| 2026-01-21 | 9.25 | 9.55 | 9.21 | 9.31 | +0.54% | 6.94 | 2.21% |
| 2026-01-20 | 9.64 | 9.65 | 9.19 | 9.26 | -3.64% | 9.84 | 3.15% |
| 2026-01-19 | 9.72 | 9.78 | 9.55 | 9.61 | -0.10% | 6.69 | 2.07% |