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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.98 | 8.12 | 7.94 | 8.07 | +1.00% | 3.86 | 1.43% |
| 2025-09-15 | 8.07 | 8.13 | 7.94 | 7.99 | -1.11% | 4.12 | 1.54% |
| 2025-09-12 | 7.95 | 8.17 | 7.90 | 8.08 | +1.64% | 6.37 | 2.35% |
| 2025-09-11 | 7.56 | 7.95 | 7.46 | 7.95 | +5.30% | 6.45 | 2.48% |
| 2025-09-10 | 7.55 | 7.64 | 7.54 | 7.55 | -0.13% | 2.36 | 0.93% |
| 2025-09-09 | 7.76 | 7.77 | 7.54 | 7.56 | -2.70% | 3.73 | 1.46% |
| 2025-09-08 | 7.81 | 7.90 | 7.69 | 7.77 | -0.13% | 3.69 | 1.42% |
| 2025-09-05 | 7.63 | 7.78 | 7.56 | 7.78 | +2.10% | 3.50 | 1.36% |
| 2025-09-04 | 7.80 | 7.88 | 7.49 | 7.62 | -2.43% | 5.11 | 1.99% |
| 2025-09-03 | 7.97 | 8.10 | 7.78 | 7.81 | -1.64% | 5.33 | 2.01% |
| 2025-09-02 | 8.25 | 8.26 | 7.90 | 7.94 | -3.64% | 6.69 | 2.49% |
| 2025-09-01 | 8.17 | 8.33 | 8.17 | 8.24 | +0.61% | 5.56 | 2.01% |
| 2025-08-29 | 8.38 | 8.40 | 8.14 | 8.19 | -0.97% | 6.54 | 2.37% |
| 2025-08-28 | 8.14 | 8.34 | 8.02 | 8.27 | +1.60% | 9.62 | 3.51% |
| 2025-08-27 | 8.12 | 8.58 | 8.12 | 8.14 | +0.62% | 12.29 | 4.39% |
| 2025-08-26 | 8.05 | 8.16 | 8.01 | 8.09 | +0.25% | 5.68 | 2.09% |
| 2025-08-25 | 8.21 | 8.25 | 8.02 | 8.07 | -0.74% | 7.59 | 2.79% |
| 2025-08-22 | 7.99 | 8.15 | 7.99 | 8.13 | +2.01% | 6.47 | 2.39% |
| 2025-08-21 | 8.08 | 8.13 | 7.92 | 7.97 | -1.24% | 4.93 | 1.84% |
| 2025-08-20 | 7.97 | 8.08 | 7.84 | 8.07 | +1.25% | 5.93 | 2.22% |