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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 9.05 | 9.36 | 9.04 | 9.21 | +1.84% | 0.56 | 0.95% |
| 2025-05-23 | 9.17 | 9.23 | 9.05 | 9.05 | -0.97% | 0.46 | 0.78% |
| 2025-05-22 | 9.05 | 9.37 | 9.05 | 9.14 | +0.43% | 0.69 | 1.18% |
| 2025-05-21 | 9.17 | 9.20 | 9.06 | 9.10 | -0.75% | 0.34 | 0.58% |
| 2025-05-20 | 9.21 | 9.27 | 9.14 | 9.17 | -0.32% | 0.43 | 0.73% |
| 2025-05-19 | 9.11 | 9.25 | 9.10 | 9.19 | +0.75% | 0.47 | 0.80% |
| 2025-05-16 | 9.17 | 9.20 | 9.09 | 9.13 | 0.00% | 0.30 | 0.52% |
| 2025-05-15 | 9.19 | 9.21 | 9.12 | 9.13 | -0.75% | 0.30 | 0.52% |
| 2025-05-14 | 9.29 | 9.31 | 9.12 | 9.19 | -0.85% | 0.48 | 0.83% |
| 2025-05-13 | 9.36 | 9.43 | 9.24 | 9.27 | -0.73% | 0.59 | 0.99% |
| 2025-05-12 | 9.37 | 9.37 | 9.22 | 9.34 | -0.10% | 0.63 | 1.06% |
| 2025-05-09 | 9.26 | 9.44 | 9.22 | 9.35 | +0.95% | 0.71 | 1.19% |
| 2025-05-08 | 9.26 | 9.31 | 9.19 | 9.26 | +0.21% | 0.49 | 0.84% |
| 2025-05-07 | 9.38 | 9.43 | 9.21 | 9.24 | -0.95% | 0.68 | 1.14% |
| 2025-05-06 | 9.32 | 9.39 | 9.19 | 9.33 | +0.63% | 0.95 | 1.60% |