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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.69 | 28.89 | 28.44 | 28.71 | +0.07% | 0.28 | 1.12% |
| 2025-07-21 | 28.79 | 28.82 | 28.00 | 28.69 | +0.42% | 0.35 | 1.37% |
| 2025-07-18 | 28.66 | 28.75 | 28.30 | 28.57 | -0.31% | 0.27 | 1.07% |
| 2025-07-17 | 28.19 | 28.78 | 27.60 | 28.66 | +2.17% | 0.60 | 2.39% |
| 2025-07-16 | 28.51 | 28.83 | 27.90 | 28.05 | -0.74% | 0.43 | 1.71% |
| 2025-07-15 | 28.97 | 29.03 | 28.15 | 28.26 | -2.42% | 0.39 | 1.55% |
| 2025-07-14 | 29.00 | 29.14 | 28.73 | 28.96 | -0.14% | 0.24 | 0.93% |
| 2025-07-11 | 28.66 | 29.29 | 28.66 | 29.00 | +0.76% | 0.34 | 1.33% |
| 2025-07-10 | 29.45 | 29.45 | 28.40 | 28.78 | -1.34% | 0.48 | 1.87% |
| 2025-07-09 | 30.20 | 30.20 | 29.15 | 29.17 | -2.86% | 0.43 | 1.65% |
| 2025-07-08 | 29.97 | 30.08 | 29.59 | 30.03 | +0.98% | 0.23 | 0.89% |
| 2025-07-07 | 30.05 | 30.17 | 29.51 | 29.74 | -1.03% | 0.25 | 0.96% |
| 2025-07-04 | 30.33 | 30.38 | 29.72 | 30.05 | -0.99% | 0.31 | 1.16% |
| 2025-07-03 | 31.08 | 31.08 | 30.20 | 30.35 | -1.36% | 0.35 | 1.31% |
| 2025-07-02 | 31.57 | 31.64 | 30.55 | 30.77 | -2.53% | 0.42 | 1.53% |
| 2025-07-01 | 31.50 | 32.00 | 31.08 | 31.57 | +0.48% | 0.63 | 2.25% |
| 2025-06-30 | 30.37 | 31.79 | 29.86 | 31.42 | +4.01% | 0.90 | 3.28% |
| 2025-06-27 | 30.03 | 30.35 | 29.52 | 30.21 | +1.00% | 0.49 | 1.83% |
| 2025-06-26 | 29.77 | 30.29 | 29.52 | 29.91 | +0.03% | 0.48 | 1.79% |
| 2025-06-25 | 29.94 | 30.15 | 29.43 | 29.90 | +1.25% | 0.37 | 1.42% |