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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.25 | 8.32 | 8.02 | 8.19 | -0.85% | 4.60 | 1.69% |
| 2025-12-16 | 8.56 | 8.57 | 8.25 | 8.26 | -3.73% | 5.07 | 1.82% |
| 2025-12-15 | 8.70 | 8.71 | 8.52 | 8.58 | -1.94% | 3.66 | 1.27% |
| 2025-12-12 | 8.65 | 8.93 | 8.65 | 8.75 | +1.51% | 4.97 | 1.69% |
| 2025-12-11 | 8.86 | 8.88 | 8.62 | 8.62 | -2.60% | 4.54 | 1.55% |
| 2025-12-10 | 8.99 | 9.00 | 8.73 | 8.85 | -1.99% | 5.48 | 1.85% |
| 2025-12-09 | 9.16 | 9.17 | 8.96 | 9.03 | -1.63% | 5.94 | 1.96% |
| 2025-12-08 | 8.95 | 9.20 | 8.93 | 9.18 | +2.46% | 8.82 | 2.89% |
| 2025-12-05 | 8.99 | 9.04 | 8.87 | 8.96 | -0.22% | 5.38 | 1.80% |
| 2025-12-04 | 8.68 | 9.25 | 8.68 | 8.98 | +3.22% | 10.85 | 3.60% |
| 2025-12-03 | 8.94 | 8.95 | 8.65 | 8.70 | -2.68% | 4.93 | 1.69% |
| 2025-12-02 | 8.88 | 9.05 | 8.76 | 8.94 | 0.00% | 6.21 | 2.09% |
| 2025-12-01 | 8.64 | 9.08 | 8.56 | 8.94 | +3.11% | 8.99 | 3.03% |
| 2025-11-28 | 8.58 | 8.67 | 8.48 | 8.67 | +1.05% | 3.39 | 1.18% |
| 2025-11-27 | 8.59 | 8.70 | 8.56 | 8.58 | -0.58% | 3.15 | 1.09% |
| 2025-11-26 | 8.72 | 8.80 | 8.62 | 8.63 | -1.03% | 4.42 | 1.52% |
| 2025-11-25 | 8.58 | 8.85 | 8.54 | 8.72 | +2.35% | 7.45 | 2.56% |
| 2025-11-24 | 8.40 | 8.62 | 8.21 | 8.52 | +2.40% | 6.02 | 2.13% |
| 2025-11-21 | 8.60 | 8.70 | 8.30 | 8.32 | -4.70% | 8.97 | 3.16% |
| 2025-11-20 | 9.01 | 9.09 | 8.72 | 8.73 | -2.78% | 9.20 | 3.11% |