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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.62 | 17.15 | 16.02 | 16.19 | -4.20% | 3.05 | 2.97% |
| 2025-11-18 | 15.61 | 17.00 | 15.48 | 16.90 | +9.39% | 5.21 | 5.00% |
| 2025-11-17 | 14.72 | 15.55 | 14.72 | 15.45 | +4.46% | 1.80 | 1.89% |
| 2025-11-14 | 14.61 | 15.13 | 14.61 | 14.79 | -0.34% | 0.99 | 1.07% |
| 2025-11-13 | 14.94 | 14.94 | 14.42 | 14.84 | +0.61% | 0.74 | 0.80% |
| 2025-11-12 | 14.37 | 14.85 | 14.31 | 14.75 | +2.72% | 0.94 | 1.03% |
| 2025-11-11 | 14.25 | 14.98 | 14.14 | 14.36 | +1.48% | 1.19 | 1.31% |
| 2025-11-10 | 14.20 | 14.30 | 13.92 | 14.15 | -0.35% | 0.82 | 0.93% |
| 2025-11-07 | 14.26 | 14.34 | 14.08 | 14.20 | -0.49% | 0.50 | 0.56% |
| 2025-11-06 | 14.70 | 14.70 | 14.11 | 14.27 | -1.65% | 0.65 | 0.73% |
| 2025-11-05 | 14.11 | 14.53 | 14.10 | 14.51 | +1.68% | 0.68 | 0.76% |
| 2025-11-04 | 14.37 | 14.63 | 14.05 | 14.27 | -1.38% | 0.94 | 1.05% |
| 2025-11-03 | 14.70 | 14.82 | 13.94 | 14.47 | -2.62% | 1.25 | 1.39% |
| 2025-10-31 | 14.64 | 15.21 | 14.41 | 14.86 | +1.43% | 1.61 | 1.72% |
| 2025-10-30 | 14.80 | 15.28 | 14.64 | 14.65 | -0.88% | 1.42 | 1.52% |
| 2025-10-29 | 14.85 | 15.13 | 14.65 | 14.78 | -0.67% | 0.90 | 0.97% |
| 2025-10-28 | 14.77 | 14.93 | 14.32 | 14.88 | +0.74% | 1.27 | 1.40% |
| 2025-10-27 | 14.60 | 15.21 | 14.59 | 14.77 | +2.57% | 1.82 | 1.96% |
| 2025-10-24 | 13.94 | 14.58 | 13.94 | 14.40 | +3.30% | 1.39 | 1.55% |
| 2025-10-23 | 13.81 | 14.08 | 13.62 | 13.94 | +0.80% | 0.95 | 1.09% |