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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 12.60 | 12.62 | 11.69 | 11.78 | -8.04% | 0.75 | 0.98% |
| 2026-03-20 | 13.05 | 13.15 | 12.70 | 12.81 | -1.76% | 0.47 | 0.58% |
| 2026-03-19 | 13.65 | 13.76 | 12.98 | 13.04 | -4.89% | 0.68 | 0.82% |
| 2026-03-18 | 13.75 | 13.75 | 13.51 | 13.71 | -0.29% | 0.37 | 0.44% |
| 2026-03-17 | 13.93 | 14.10 | 13.72 | 13.75 | -1.15% | 0.55 | 0.63% |
| 2026-03-16 | 13.76 | 13.98 | 13.61 | 13.91 | +0.94% | 0.62 | 0.71% |
| 2026-03-13 | 13.68 | 13.84 | 13.59 | 13.78 | +0.58% | 0.55 | 0.64% |
| 2026-03-12 | 13.62 | 13.82 | 13.57 | 13.70 | +0.74% | 0.54 | 0.63% |
| 2026-03-11 | 13.73 | 13.76 | 13.53 | 13.60 | -0.80% | 0.50 | 0.59% |
| 2026-03-10 | 13.78 | 13.80 | 13.54 | 13.71 | +0.29% | 0.54 | 0.63% |
| 2026-03-09 | 13.50 | 13.73 | 13.18 | 13.67 | +0.37% | 0.88 | 1.04% |
| 2026-03-06 | 13.43 | 13.79 | 13.43 | 13.62 | +1.11% | 0.57 | 0.67% |
| 2026-03-05 | 13.51 | 13.54 | 13.18 | 13.47 | +0.37% | 0.68 | 0.81% |
| 2026-03-04 | 13.02 | 13.53 | 12.90 | 13.42 | +3.07% | 0.98 | 1.18% |
| 2026-03-03 | 12.95 | 13.38 | 12.93 | 13.02 | +0.77% | 0.99 | 1.21% |
| 2026-03-02 | 12.95 | 13.13 | 12.82 | 12.92 | -1.07% | 0.55 | 0.68% |
| 2026-02-27 | 13.05 | 13.10 | 12.94 | 13.06 | -0.08% | 0.34 | 0.42% |
| 2026-02-26 | 13.05 | 13.44 | 12.99 | 13.07 | +0.54% | 0.65 | 0.79% |
| 2026-02-25 | 12.93 | 13.12 | 12.92 | 13.00 | 0.00% | 0.76 | 0.93% |
| 2026-02-24 | 13.04 | 13.10 | 12.90 | 13.00 | +0.08% | 0.43 | 0.53% |