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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.17 | 11.42 | 11.02 | 11.29 | +1.86% | 1.27 | 1.78% |
| 2025-07-21 | 10.78 | 11.22 | 10.77 | 11.09 | +3.19% | 1.27 | 1.81% |
| 2025-07-18 | 10.80 | 10.80 | 10.67 | 10.74 | 0.00% | 0.48 | 0.70% |
| 2025-07-17 | 10.75 | 10.80 | 10.67 | 10.74 | 0.00% | 0.44 | 0.65% |
| 2025-07-16 | 10.71 | 10.81 | 10.61 | 10.74 | +0.46% | 0.53 | 0.77% |
| 2025-07-15 | 10.64 | 10.81 | 10.59 | 10.69 | -0.55% | 0.62 | 0.91% |
| 2025-07-14 | 10.93 | 10.97 | 10.59 | 10.75 | -1.35% | 0.92 | 1.34% |
| 2025-07-11 | 10.86 | 10.96 | 10.81 | 10.90 | +0.27% | 0.71 | 1.03% |
| 2025-07-10 | 10.83 | 10.92 | 10.67 | 10.87 | +0.73% | 0.81 | 1.18% |
| 2025-07-09 | 10.81 | 10.96 | 10.76 | 10.79 | -1.08% | 0.61 | 0.89% |
| 2025-07-08 | 10.74 | 11.05 | 10.74 | 10.91 | +0.45% | 0.95 | 1.36% |
| 2025-07-07 | 10.37 | 10.95 | 10.30 | 10.86 | +5.12% | 1.82 | 2.68% |
| 2025-07-04 | 10.67 | 10.80 | 10.26 | 10.33 | -4.01% | 1.38 | 2.08% |
| 2025-07-03 | 10.67 | 10.94 | 10.57 | 10.76 | +1.86% | 1.07 | 1.56% |
| 2025-07-02 | 10.82 | 10.90 | 10.46 | 10.57 | -3.06% | 1.12 | 1.66% |
| 2025-07-01 | 11.16 | 11.19 | 10.86 | 10.90 | -2.28% | 1.56 | 2.23% |
| 2025-06-30 | 10.62 | 11.23 | 10.59 | 11.16 | +6.06% | 2.57 | 3.65% |
| 2025-06-27 | 10.45 | 10.62 | 10.29 | 10.52 | +2.48% | 1.26 | 1.90% |
| 2025-06-26 | 10.58 | 11.06 | 10.25 | 10.26 | -3.15% | 2.37 | 3.50% |
| 2025-06-25 | 10.49 | 10.64 | 10.47 | 10.60 | +0.28% | 0.83 | 1.23% |