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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 10.35 | 10.63 | 10.35 | 10.57 | +1.13% | 1.02 | 1.51% |
| 2025-06-23 | 9.90 | 10.55 | 9.88 | 10.45 | +5.34% | 1.73 | 2.61% |
| 2025-06-20 | 10.12 | 10.21 | 9.90 | 9.92 | -2.79% | 0.92 | 1.45% |
| 2025-06-19 | 10.70 | 10.73 | 10.19 | 10.20 | -5.02% | 1.48 | 2.24% |
| 2025-06-18 | 10.75 | 10.80 | 10.62 | 10.74 | -0.36% | 0.92 | 1.34% |
| 2025-06-17 | 10.80 | 10.82 | 10.62 | 10.78 | -0.09% | 1.33 | 1.95% |
| 2025-06-16 | 10.18 | 10.96 | 10.18 | 10.79 | +5.97% | 2.23 | 3.27% |
| 2025-06-13 | 10.04 | 10.20 | 9.88 | 10.18 | +1.07% | 1.71 | 2.67% |
| 2025-06-12 | 10.07 | 10.19 | 9.98 | 10.08 | -0.29% | 0.85 | 1.33% |
| 2025-06-11 | 10.08 | 10.23 | 10.05 | 10.11 | -0.58% | 0.91 | 1.42% |
| 2025-06-10 | 10.14 | 10.18 | 9.91 | 10.17 | +1.27% | 1.63 | 2.55% |
| 2025-06-09 | 9.82 | 10.13 | 9.76 | 10.04 | +2.81% | 1.81 | 2.84% |
| 2025-06-06 | 9.45 | 9.80 | 9.44 | 9.76 | +3.32% | 1.23 | 2.00% |
| 2025-06-05 | 9.58 | 9.60 | 9.33 | 9.45 | -0.93% | 0.81 | 1.35% |
| 2025-06-04 | 9.50 | 9.61 | 9.41 | 9.54 | +0.41% | 0.94 | 1.55% |
| 2025-06-03 | 9.30 | 9.53 | 9.25 | 9.50 | +2.11% | 0.78 | 1.30% |
| 2025-05-30 | 9.41 | 9.45 | 9.28 | 9.30 | -1.35% | 0.60 | 1.01% |
| 2025-05-29 | 9.24 | 9.58 | 9.23 | 9.43 | +2.01% | 1.12 | 1.87% |
| 2025-05-28 | 9.22 | 9.32 | 9.19 | 9.24 | 0.00% | 0.34 | 0.58% |
| 2025-05-27 | 9.20 | 9.27 | 9.14 | 9.24 | +0.32% | 0.32 | 0.55% |