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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 9.79 | 9.98 | 9.57 | 9.62 | -1.74% | 9.44 | 2.90% |
| 2026-01-15 | 9.75 | 10.02 | 9.72 | 9.79 | -0.91% | 10.47 | 3.17% |
| 2026-01-14 | 9.54 | 10.27 | 9.52 | 9.88 | +4.33% | 18.11 | 5.49% |
| 2026-01-13 | 9.84 | 9.85 | 9.44 | 9.47 | -3.66% | 10.66 | 3.32% |
| 2026-01-12 | 9.39 | 9.84 | 9.38 | 9.83 | +5.47% | 13.21 | 4.09% |
| 2026-01-09 | 9.28 | 9.49 | 9.16 | 9.32 | +0.76% | 10.14 | 3.25% |
| 2026-01-08 | 9.09 | 9.36 | 9.08 | 9.25 | +1.65% | 7.70 | 2.48% |
| 2026-01-07 | 9.17 | 9.22 | 9.07 | 9.10 | -0.55% | 8.20 | 2.68% |
| 2026-01-06 | 9.02 | 9.20 | 9.00 | 9.15 | +1.44% | 7.47 | 2.44% |
| 2026-01-05 | 8.99 | 9.08 | 8.94 | 9.02 | +1.12% | 6.77 | 2.25% |
| 2025-12-31 | 8.73 | 9.00 | 8.69 | 8.92 | +2.29% | 8.06 | 2.71% |
| 2025-12-30 | 8.70 | 8.84 | 8.69 | 8.72 | -0.23% | 3.59 | 1.22% |
| 2025-12-29 | 8.74 | 8.79 | 8.68 | 8.74 | +0.23% | 3.47 | 1.19% |
| 2025-12-26 | 8.67 | 8.80 | 8.65 | 8.72 | +0.23% | 4.85 | 1.66% |
| 2025-12-25 | 8.39 | 8.87 | 8.35 | 8.70 | +3.69% | 7.22 | 2.49% |
| 2025-12-24 | 8.20 | 8.47 | 8.14 | 8.39 | +2.32% | 4.02 | 1.44% |
| 2025-12-23 | 8.38 | 8.38 | 8.18 | 8.20 | -2.15% | 3.07 | 1.11% |
| 2025-12-22 | 8.33 | 8.59 | 8.30 | 8.38 | +0.96% | 3.74 | 1.32% |
| 2025-12-19 | 8.19 | 8.37 | 8.19 | 8.30 | +1.84% | 3.53 | 1.27% |
| 2025-12-18 | 8.13 | 8.23 | 8.08 | 8.15 | -0.49% | 3.41 | 1.25% |