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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.98 | 14.43 | 13.97 | 14.39 | +2.49% | 1.15 | 1.29% |
| 2026-01-15 | 13.75 | 14.08 | 13.61 | 14.04 | +2.26% | 0.73 | 0.84% |
| 2026-01-14 | 13.98 | 14.10 | 13.68 | 13.73 | -1.79% | 1.24 | 1.43% |
| 2026-01-13 | 14.05 | 14.35 | 13.96 | 13.98 | -0.92% | 1.09 | 1.23% |
| 2026-01-12 | 14.25 | 14.45 | 13.83 | 14.11 | -0.98% | 1.28 | 1.46% |
| 2026-01-09 | 14.28 | 14.45 | 14.10 | 14.25 | +1.42% | 0.92 | 1.03% |
| 2026-01-08 | 14.20 | 14.35 | 14.05 | 14.05 | -1.75% | 0.72 | 0.81% |
| 2026-01-07 | 14.23 | 14.49 | 13.90 | 14.30 | -0.14% | 1.12 | 1.26% |
| 2026-01-06 | 13.43 | 14.45 | 13.35 | 14.32 | +7.67% | 1.74 | 1.98% |
| 2026-01-05 | 13.25 | 13.52 | 12.96 | 13.30 | +1.14% | 0.80 | 0.97% |
| 2025-12-31 | 13.24 | 13.30 | 13.03 | 13.15 | -0.68% | 0.58 | 0.71% |
| 2025-12-30 | 13.41 | 13.44 | 13.21 | 13.24 | -1.27% | 0.69 | 0.83% |
| 2025-12-29 | 14.15 | 14.20 | 13.38 | 13.41 | -5.23% | 1.16 | 1.35% |
| 2025-12-26 | 13.69 | 14.28 | 13.65 | 14.15 | +3.89% | 1.40 | 1.61% |
| 2025-12-25 | 13.80 | 13.80 | 13.56 | 13.62 | -1.30% | 0.76 | 0.89% |
| 2025-12-24 | 13.91 | 13.98 | 13.75 | 13.80 | -0.79% | 0.85 | 0.99% |
| 2025-12-23 | 13.90 | 14.03 | 13.80 | 13.91 | -0.29% | 0.64 | 0.74% |
| 2025-12-22 | 14.02 | 14.40 | 13.90 | 13.95 | -1.06% | 1.01 | 1.14% |
| 2025-12-19 | 13.88 | 14.40 | 13.87 | 14.10 | +1.58% | 1.10 | 1.24% |
| 2025-12-18 | 14.10 | 14.15 | 13.76 | 13.88 | -2.25% | 0.95 | 1.09% |