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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.90 | 13.17 | 12.82 | 12.99 | +0.62% | 0.36 | 0.44% |
| 2026-02-12 | 13.00 | 13.06 | 12.82 | 12.91 | -0.62% | 0.31 | 0.38% |
| 2026-02-11 | 13.13 | 13.14 | 12.98 | 12.99 | -1.07% | 0.35 | 0.43% |
| 2026-02-10 | 13.55 | 13.56 | 13.09 | 13.13 | -3.10% | 0.74 | 0.90% |
| 2026-02-09 | 13.02 | 13.59 | 12.95 | 13.55 | +4.71% | 1.18 | 1.41% |
| 2026-02-06 | 13.01 | 13.17 | 12.70 | 12.94 | -1.45% | 0.79 | 0.98% |
| 2026-02-05 | 12.70 | 13.19 | 12.32 | 13.13 | +1.47% | 1.37 | 1.71% |
| 2026-02-04 | 12.72 | 12.99 | 12.63 | 12.94 | +1.89% | 0.77 | 0.96% |
| 2026-02-03 | 12.65 | 12.88 | 12.63 | 12.70 | +0.55% | 0.48 | 0.60% |
| 2026-02-02 | 13.12 | 13.12 | 12.62 | 12.63 | -3.14% | 0.55 | 0.68% |
| 2026-01-30 | 12.90 | 13.09 | 12.80 | 13.04 | +0.69% | 0.70 | 0.87% |
| 2026-01-29 | 13.15 | 13.29 | 12.95 | 12.95 | -1.97% | 0.52 | 0.64% |
| 2026-01-28 | 13.28 | 13.40 | 13.15 | 13.21 | -0.83% | 0.40 | 0.48% |
| 2026-01-27 | 13.50 | 13.59 | 13.11 | 13.32 | -1.62% | 0.63 | 0.76% |
| 2026-01-26 | 14.00 | 14.06 | 13.45 | 13.54 | -3.29% | 0.87 | 1.02% |
| 2026-01-23 | 14.15 | 14.20 | 13.93 | 14.00 | -0.99% | 0.76 | 0.87% |
| 2026-01-22 | 14.06 | 14.36 | 13.90 | 14.14 | +0.50% | 0.68 | 0.77% |
| 2026-01-21 | 13.98 | 14.16 | 13.81 | 14.07 | +0.57% | 0.53 | 0.60% |
| 2026-01-20 | 14.18 | 14.36 | 13.90 | 13.99 | -1.48% | 1.09 | 1.24% |
| 2026-01-19 | 14.39 | 14.45 | 14.18 | 14.20 | -1.32% | 0.64 | 0.71% |