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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.49 | 14.51 | 13.75 | 13.83 | -5.21% | 1.52 | 1.74% |
| 2025-10-21 | 14.03 | 14.61 | 14.00 | 14.59 | +2.75% | 1.57 | 1.76% |
| 2025-10-20 | 13.95 | 14.37 | 13.51 | 14.20 | +2.31% | 1.93 | 2.19% |
| 2025-10-17 | 13.65 | 14.00 | 13.40 | 13.88 | +1.31% | 1.53 | 1.78% |
| 2025-10-16 | 13.85 | 14.38 | 13.62 | 13.70 | -2.21% | 1.32 | 1.52% |
| 2025-10-15 | 14.40 | 14.48 | 13.58 | 14.01 | -3.18% | 2.20 | 2.54% |
| 2025-10-14 | 15.01 | 15.07 | 14.38 | 14.47 | -2.56% | 1.39 | 1.52% |
| 2025-10-13 | 14.44 | 14.89 | 14.30 | 14.85 | -1.13% | 1.78 | 1.95% |
| 2025-10-10 | 15.15 | 15.35 | 14.69 | 15.02 | -0.86% | 2.92 | 3.11% |
| 2025-10-09 | 13.71 | 15.15 | 13.60 | 15.15 | +10.02% | 3.40 | 3.74% |
| 2025-09-30 | 13.69 | 13.91 | 13.40 | 13.77 | +0.73% | 1.63 | 1.92% |
| 2025-09-29 | 13.71 | 13.73 | 13.21 | 13.67 | -0.36% | 1.24 | 1.47% |
| 2025-09-26 | 13.61 | 14.02 | 13.58 | 13.72 | -0.22% | 1.52 | 1.76% |
| 2025-09-25 | 14.47 | 14.56 | 13.60 | 13.75 | -5.50% | 2.54 | 2.91% |
| 2025-09-24 | 14.08 | 14.60 | 13.90 | 14.55 | +3.56% | 1.95 | 2.18% |
| 2025-09-23 | 14.13 | 14.34 | 13.54 | 14.05 | +0.21% | 1.84 | 2.13% |
| 2025-09-22 | 14.00 | 14.07 | 13.68 | 14.02 | +0.21% | 1.89 | 2.17% |
| 2025-09-19 | 13.26 | 14.28 | 13.26 | 13.99 | +5.58% | 3.39 | 3.93% |
| 2025-09-18 | 13.63 | 13.85 | 13.13 | 13.25 | -2.00% | 2.59 | 3.08% |
| 2025-09-17 | 13.25 | 13.59 | 13.25 | 13.52 | +1.58% | 2.21 | 2.63% |