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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.78 | 7.78 | 7.67 | 7.72 | -0.77% | 2.01 | 0.78% |
| 2025-10-21 | 7.67 | 7.86 | 7.66 | 7.78 | +1.57% | 2.77 | 1.06% |
| 2025-10-20 | 7.72 | 7.76 | 7.60 | 7.66 | 0.00% | 2.60 | 1.01% |
| 2025-10-17 | 7.90 | 7.95 | 7.65 | 7.66 | -3.04% | 4.20 | 1.62% |
| 2025-10-16 | 8.11 | 8.11 | 7.88 | 7.90 | -2.59% | 4.84 | 1.82% |
| 2025-10-15 | 8.05 | 8.23 | 7.98 | 8.11 | +0.62% | 4.07 | 1.50% |
| 2025-10-14 | 8.20 | 8.28 | 8.01 | 8.06 | -1.23% | 5.48 | 2.01% |
| 2025-10-13 | 7.90 | 8.22 | 7.82 | 8.16 | +0.87% | 5.73 | 2.12% |
| 2025-10-10 | 8.27 | 8.29 | 8.09 | 8.09 | -3.00% | 5.43 | 1.99% |
| 2025-10-09 | 8.18 | 8.40 | 8.15 | 8.34 | +2.84% | 8.39 | 3.01% |
| 2025-09-30 | 8.00 | 8.23 | 7.99 | 8.11 | +1.50% | 5.67 | 2.08% |
| 2025-09-29 | 7.92 | 8.03 | 7.86 | 7.99 | +0.88% | 3.21 | 1.21% |
| 2025-09-26 | 8.07 | 8.07 | 7.92 | 7.92 | -1.86% | 4.24 | 1.59% |
| 2025-09-25 | 8.11 | 8.17 | 8.06 | 8.07 | -0.86% | 4.84 | 1.78% |
| 2025-09-24 | 7.75 | 8.19 | 7.75 | 8.14 | +4.09% | 7.24 | 2.68% |
| 2025-09-23 | 7.99 | 7.99 | 7.65 | 7.82 | -2.13% | 4.82 | 1.85% |
| 2025-09-22 | 7.99 | 8.05 | 7.88 | 7.99 | +1.14% | 3.24 | 1.21% |
| 2025-09-19 | 7.92 | 8.05 | 7.82 | 7.90 | -0.38% | 3.69 | 1.39% |
| 2025-09-18 | 8.06 | 8.21 | 7.84 | 7.93 | -1.49% | 6.84 | 2.53% |
| 2025-09-17 | 8.06 | 8.09 | 7.99 | 8.05 | -0.25% | 3.27 | 1.22% |