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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 13.40 | 13.59 | 13.20 | 13.31 | -0.22% | 2.81 | 3.37% |
| 2025-09-15 | 13.09 | 13.52 | 12.61 | 13.34 | +1.83% | 5.44 | 6.66% |
| 2025-09-12 | 12.20 | 13.34 | 12.20 | 13.10 | +8.00% | 7.88 | 9.62% |
| 2025-09-11 | 11.03 | 12.13 | 10.98 | 12.13 | +9.97% | 3.24 | 4.43% |
| 2025-09-10 | 10.47 | 11.09 | 10.44 | 11.03 | +5.35% | 2.08 | 3.08% |
| 2025-09-09 | 10.24 | 10.54 | 10.15 | 10.47 | +2.15% | 1.00 | 1.55% |
| 2025-09-08 | 10.20 | 10.38 | 10.15 | 10.25 | +0.29% | 0.80 | 1.25% |
| 2025-09-05 | 10.14 | 10.25 | 9.91 | 10.22 | +0.99% | 0.90 | 1.42% |
| 2025-09-04 | 10.51 | 10.53 | 9.97 | 10.12 | -3.89% | 1.40 | 2.19% |
| 2025-09-03 | 10.99 | 11.00 | 10.50 | 10.53 | -3.39% | 1.49 | 2.23% |
| 2025-09-02 | 10.94 | 11.05 | 10.70 | 10.90 | -0.55% | 1.74 | 2.56% |
| 2025-09-01 | 11.20 | 11.45 | 10.77 | 10.96 | -2.23% | 4.83 | 6.95% |
| 2025-08-29 | 10.44 | 11.21 | 9.95 | 11.21 | +10.01% | 7.56 | 11.48% |
| 2025-08-28 | 10.06 | 10.24 | 9.75 | 10.19 | +1.29% | 1.28 | 2.05% |
| 2025-08-27 | 10.29 | 10.35 | 10.05 | 10.06 | -1.66% | 1.23 | 1.92% |
| 2025-08-26 | 10.22 | 10.35 | 10.20 | 10.23 | +0.10% | 0.75 | 1.18% |
| 2025-08-25 | 10.23 | 10.30 | 10.16 | 10.22 | -0.10% | 0.95 | 1.48% |
| 2025-08-22 | 10.26 | 10.44 | 10.15 | 10.23 | +0.29% | 0.86 | 1.34% |
| 2025-08-21 | 10.16 | 10.59 | 10.13 | 10.20 | +0.59% | 1.52 | 2.35% |
| 2025-08-20 | 9.98 | 10.14 | 9.90 | 10.14 | +1.60% | 0.82 | 1.31% |