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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 13.97 | 14.55 | 13.96 | 14.20 | +0.78% | 1.25 | 1.41% |
| 2025-12-16 | 15.29 | 15.37 | 14.00 | 14.09 | -8.39% | 1.89 | 2.09% |
| 2025-12-15 | 15.81 | 15.98 | 15.35 | 15.38 | -3.81% | 1.23 | 1.26% |
| 2025-12-12 | 16.00 | 16.63 | 15.47 | 15.99 | -2.86% | 2.84 | 2.86% |
| 2025-12-11 | 18.32 | 18.37 | 16.46 | 16.46 | -10.01% | 4.47 | 4.17% |
| 2025-12-10 | 17.81 | 18.32 | 17.56 | 18.29 | +2.41% | 2.54 | 2.25% |
| 2025-12-09 | 17.60 | 18.11 | 17.32 | 17.86 | +1.48% | 1.94 | 1.75% |
| 2025-12-08 | 17.31 | 17.68 | 16.95 | 17.60 | +1.62% | 1.58 | 1.46% |
| 2025-12-05 | 17.10 | 17.80 | 16.82 | 17.32 | +1.35% | 1.60 | 1.48% |
| 2025-12-04 | 17.13 | 17.35 | 16.85 | 17.09 | -0.12% | 1.34 | 1.25% |
| 2025-12-03 | 17.42 | 17.50 | 16.82 | 17.11 | -0.29% | 1.34 | 1.25% |
| 2025-12-02 | 17.05 | 17.33 | 16.83 | 17.16 | -0.23% | 1.54 | 1.44% |
| 2025-12-01 | 15.96 | 17.28 | 15.96 | 17.20 | +6.83% | 2.78 | 2.64% |
| 2025-11-28 | 15.60 | 16.20 | 15.48 | 16.10 | +2.42% | 1.07 | 1.08% |
| 2025-11-27 | 16.11 | 16.14 | 15.61 | 15.72 | -2.48% | 0.97 | 0.98% |
| 2025-11-26 | 15.98 | 16.44 | 15.58 | 16.12 | +0.37% | 1.47 | 1.47% |
| 2025-11-25 | 16.40 | 16.52 | 15.88 | 16.06 | 0.00% | 1.94 | 1.92% |
| 2025-11-24 | 15.21 | 16.27 | 15.21 | 16.06 | +5.31% | 1.78 | 1.80% |
| 2025-11-21 | 15.60 | 16.06 | 15.13 | 15.25 | -3.42% | 1.77 | 1.83% |
| 2025-11-20 | 16.00 | 16.41 | 15.73 | 15.79 | -2.47% | 1.47 | 1.47% |