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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.08 | 12.75 | 12.07 | 12.48 | +3.31% | 0.79 | 1.01% |
| 2026-04-20 | 12.18 | 12.22 | 12.00 | 12.08 | -0.82% | 0.45 | 0.60% |
| 2026-04-17 | 12.22 | 12.37 | 12.00 | 12.18 | -0.73% | 0.27 | 0.36% |
| 2026-04-16 | 12.11 | 12.29 | 12.05 | 12.27 | +0.99% | 0.18 | 0.23% |
| 2026-04-15 | 12.24 | 12.35 | 12.09 | 12.15 | -0.65% | 0.20 | 0.26% |
| 2026-04-14 | 12.13 | 12.24 | 12.07 | 12.23 | +0.74% | 0.23 | 0.31% |
| 2026-04-13 | 12.09 | 12.19 | 12.04 | 12.14 | -0.41% | 0.18 | 0.23% |
| 2026-04-10 | 11.99 | 12.35 | 11.99 | 12.19 | +1.25% | 0.20 | 0.26% |
| 2026-04-09 | 12.20 | 12.20 | 11.98 | 12.04 | -1.55% | 0.21 | 0.28% |
| 2026-04-08 | 12.03 | 12.30 | 11.99 | 12.23 | +3.12% | 0.31 | 0.41% |
| 2026-04-07 | 11.64 | 11.90 | 11.64 | 11.86 | +1.37% | 0.14 | 0.18% |
| 2026-04-03 | 12.08 | 12.15 | 11.66 | 11.70 | -3.39% | 0.26 | 0.35% |
| 2026-04-02 | 12.21 | 12.40 | 12.00 | 12.11 | -1.62% | 0.23 | 0.31% |
| 2026-04-01 | 11.90 | 12.41 | 11.90 | 12.31 | +4.06% | 0.39 | 0.51% |
| 2026-03-31 | 12.25 | 12.31 | 11.80 | 11.83 | -3.27% | 0.34 | 0.46% |
| 2026-03-30 | 12.29 | 12.29 | 12.08 | 12.23 | -0.89% | 0.21 | 0.27% |
| 2026-03-27 | 12.04 | 12.34 | 11.88 | 12.34 | +2.49% | 0.25 | 0.33% |
| 2026-03-26 | 12.38 | 12.39 | 12.00 | 12.04 | -2.19% | 0.27 | 0.35% |
| 2026-03-25 | 12.29 | 12.50 | 12.20 | 12.31 | +0.49% | 0.44 | 0.58% |
| 2026-03-24 | 12.28 | 12.36 | 11.92 | 12.25 | +3.99% | 0.59 | 0.78% |