同大股份 sz.300321
41.80
+3.70%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 41.20 | 42.00 | 38.51 | 41.80 | +3.70% | 1.02 | 2.80% |
| 2026-05-21 | 42.12 | 45.05 | 40.30 | 40.31 | -3.15% | 1.57 | 4.13% |
| 2026-05-20 | 41.50 | 42.20 | 40.77 | 41.62 | +0.29% | 0.57 | 1.54% |
| 2026-05-19 | 41.30 | 43.08 | 40.50 | 41.50 | +1.12% | 0.67 | 1.83% |
| 2026-05-18 | 41.75 | 41.80 | 40.72 | 41.08 | -1.91% | 0.78 | 2.14% |
| 2026-05-15 | 42.43 | 43.30 | 41.58 | 41.88 | -0.92% | 1.03 | 2.75% |
| 2026-05-14 | 44.35 | 44.35 | 42.23 | 42.27 | -5.01% | 1.35 | 3.54% |
| 2026-05-13 | 45.70 | 47.00 | 44.30 | 44.50 | -3.20% | 1.69 | 4.25% |
| 2026-05-12 | 46.66 | 47.15 | 44.00 | 45.97 | -1.48% | 2.36 | 5.80% |
| 2026-05-11 | 44.68 | 47.50 | 43.10 | 46.66 | +6.24% | 3.25 | 7.99% |
| 2026-05-08 | 40.33 | 44.77 | 39.57 | 43.92 | +8.93% | 2.08 | 5.52% |
| 2026-05-07 | 39.56 | 40.81 | 39.31 | 40.32 | +1.84% | 1.01 | 2.83% |
| 2026-05-06 | 37.98 | 39.69 | 37.66 | 39.59 | +4.74% | 0.70 | 2.01% |
| 2026-04-30 | 37.19 | 38.06 | 37.04 | 37.80 | +1.64% | 0.47 | 1.41% |
| 2026-04-29 | 36.67 | 37.90 | 36.30 | 37.19 | +0.81% | 0.56 | 1.70% |
| 2026-04-28 | 37.34 | 37.58 | 36.15 | 36.89 | -0.30% | 0.47 | 1.43% |
| 2026-04-27 | 36.30 | 37.89 | 36.14 | 37.00 | +1.93% | 0.76 | 2.31% |
| 2026-04-24 | 38.49 | 38.68 | 35.92 | 36.30 | -5.69% | 1.08 | 3.32% |
| 2026-04-23 | 39.97 | 40.00 | 38.08 | 38.49 | -5.75% | 1.53 | 4.45% |
| 2026-04-22 | 35.84 | 42.32 | 35.55 | 40.84 | +14.14% | 2.78 | 7.92% |