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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.09 | 9.28 | 8.95 | 8.98 | -1.32% | 9.85 | 3.24% |
| 2025-11-18 | 9.09 | 9.20 | 9.03 | 9.10 | -0.44% | 10.25 | 3.36% |
| 2025-11-17 | 8.80 | 9.14 | 8.80 | 9.14 | +3.86% | 12.53 | 4.15% |
| 2025-11-14 | 8.86 | 8.94 | 8.78 | 8.80 | -1.46% | 5.90 | 1.99% |
| 2025-11-13 | 8.60 | 9.05 | 8.57 | 8.93 | +3.84% | 10.77 | 3.63% |
| 2025-11-12 | 8.81 | 8.81 | 8.52 | 8.60 | -2.49% | 5.91 | 2.04% |
| 2025-11-11 | 8.76 | 8.84 | 8.66 | 8.82 | +0.80% | 6.35 | 2.16% |
| 2025-11-10 | 8.63 | 8.76 | 8.63 | 8.75 | +1.39% | 5.86 | 2.01% |
| 2025-11-07 | 8.80 | 8.84 | 8.60 | 8.63 | -2.38% | 7.35 | 2.52% |
| 2025-11-06 | 8.81 | 8.91 | 8.77 | 8.84 | +0.11% | 8.34 | 2.82% |
| 2025-11-05 | 8.66 | 8.87 | 8.58 | 8.83 | +0.68% | 10.68 | 3.65% |
| 2025-11-04 | 8.66 | 8.94 | 8.63 | 8.77 | +0.11% | 10.11 | 3.44% |
| 2025-11-03 | 8.80 | 8.98 | 8.68 | 8.76 | +0.46% | 15.09 | 5.14% |
| 2025-10-31 | 8.60 | 8.82 | 8.41 | 8.72 | +1.16% | 22.58 | 7.80% |
| 2025-10-30 | 8.22 | 8.62 | 8.22 | 8.62 | +9.95% | 12.28 | 4.29% |
| 2025-10-29 | 7.86 | 7.88 | 7.79 | 7.84 | -0.51% | 2.52 | 0.96% |
| 2025-10-28 | 7.86 | 7.97 | 7.80 | 7.88 | +0.38% | 3.18 | 1.20% |
| 2025-10-27 | 7.83 | 7.94 | 7.79 | 7.85 | +0.64% | 3.26 | 1.24% |
| 2025-10-24 | 7.78 | 7.92 | 7.76 | 7.80 | +0.26% | 2.99 | 1.14% |
| 2025-10-23 | 7.70 | 7.78 | 7.54 | 7.78 | +0.78% | 2.72 | 1.06% |