同济科技 sh.600846
12.15
-0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.30 | 12.40 | 12.10 | 12.15 | -0.82% | 0.38 | 0.51% |
| 2026-05-21 | 12.72 | 12.78 | 12.25 | 12.25 | -3.69% | 0.53 | 0.69% |
| 2026-05-20 | 12.63 | 12.80 | 12.50 | 12.72 | +0.71% | 0.34 | 0.43% |
| 2026-05-19 | 12.45 | 12.69 | 12.37 | 12.63 | +1.45% | 0.36 | 0.46% |
| 2026-05-18 | 12.64 | 12.68 | 12.37 | 12.45 | -2.12% | 0.41 | 0.53% |
| 2026-05-15 | 12.69 | 12.90 | 12.38 | 12.72 | -0.31% | 0.72 | 0.91% |
| 2026-05-14 | 12.67 | 12.88 | 12.53 | 12.76 | +0.31% | 0.68 | 0.86% |
| 2026-05-13 | 12.61 | 12.82 | 12.56 | 12.72 | +0.87% | 0.57 | 0.72% |
| 2026-05-12 | 12.94 | 12.95 | 12.59 | 12.61 | -2.02% | 0.38 | 0.48% |
| 2026-05-11 | 12.96 | 12.99 | 12.78 | 12.87 | -0.69% | 0.42 | 0.52% |
| 2026-05-08 | 12.82 | 13.15 | 12.60 | 12.96 | +1.09% | 0.69 | 0.85% |
| 2026-05-07 | 12.86 | 13.07 | 12.79 | 12.82 | +0.23% | 0.63 | 0.78% |
| 2026-05-06 | 12.67 | 13.03 | 12.67 | 12.79 | +0.24% | 0.57 | 0.72% |
| 2026-04-30 | 12.93 | 13.00 | 12.57 | 12.76 | -2.30% | 0.82 | 1.03% |
| 2026-04-29 | 13.21 | 13.22 | 12.90 | 13.06 | -1.21% | 0.61 | 0.75% |
| 2026-04-28 | 13.17 | 13.34 | 12.79 | 13.22 | +0.46% | 0.88 | 1.08% |
| 2026-04-27 | 12.82 | 13.22 | 12.70 | 13.16 | +4.28% | 1.12 | 1.37% |
| 2026-04-24 | 12.40 | 12.77 | 12.31 | 12.62 | +1.77% | 0.53 | 0.68% |
| 2026-04-23 | 12.37 | 12.64 | 12.25 | 12.40 | +0.57% | 0.44 | 0.56% |
| 2026-04-22 | 12.46 | 12.56 | 12.21 | 12.33 | -1.20% | 0.46 | 0.59% |