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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 9.92 | 10.07 | 9.84 | 9.98 | +0.50% | 0.74 | 1.19% |
| 2025-08-18 | 10.10 | 10.12 | 9.71 | 9.93 | -1.88% | 1.43 | 2.31% |
| 2025-08-15 | 10.05 | 10.25 | 9.99 | 10.12 | +1.91% | 0.62 | 0.98% |
| 2025-08-14 | 10.31 | 10.32 | 9.90 | 9.93 | -3.43% | 1.05 | 1.64% |
| 2025-08-13 | 10.16 | 10.33 | 10.11 | 10.28 | +1.16% | 0.76 | 1.17% |
| 2025-08-12 | 10.09 | 10.19 | 10.07 | 10.17 | +0.58% | 0.46 | 0.72% |
| 2025-08-11 | 10.14 | 10.18 | 10.06 | 10.11 | +0.10% | 0.73 | 1.13% |
| 2025-08-08 | 10.03 | 10.24 | 10.01 | 10.10 | +0.29% | 0.54 | 0.83% |
| 2025-08-07 | 10.17 | 10.22 | 9.89 | 10.07 | -1.06% | 0.89 | 1.38% |
| 2025-08-06 | 10.19 | 10.36 | 10.12 | 10.18 | -0.19% | 0.83 | 1.28% |
| 2025-08-05 | 10.10 | 10.34 | 10.06 | 10.19 | +0.87% | 0.66 | 1.02% |
| 2025-08-04 | 10.10 | 10.17 | 9.98 | 10.11 | +0.10% | 0.63 | 0.99% |
| 2025-08-01 | 10.19 | 10.27 | 10.08 | 10.10 | -0.96% | 0.57 | 0.88% |
| 2025-07-31 | 10.34 | 10.44 | 10.13 | 10.19 | -1.61% | 0.88 | 1.35% |
| 2025-07-30 | 10.44 | 10.57 | 10.32 | 10.36 | -0.66% | 0.81 | 1.22% |
| 2025-07-29 | 10.34 | 10.61 | 10.30 | 10.43 | +0.95% | 1.18 | 1.77% |
| 2025-07-28 | 10.78 | 10.79 | 10.20 | 10.33 | -5.64% | 2.79 | 4.20% |
| 2025-07-25 | 11.17 | 11.17 | 10.92 | 10.95 | -2.10% | 0.93 | 1.33% |
| 2025-07-24 | 11.05 | 11.25 | 11.03 | 11.18 | +0.80% | 0.76 | 1.07% |
| 2025-07-23 | 11.23 | 11.42 | 11.05 | 11.10 | -1.74% | 1.06 | 1.48% |