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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 35.98 | 36.05 | 35.38 | 35.78 | -0.56% | 0.32 | 1.03% |
| 2026-04-20 | 35.85 | 36.41 | 35.11 | 35.98 | +0.98% | 0.72 | 2.28% |
| 2026-04-17 | 34.46 | 36.00 | 33.58 | 35.63 | +3.55% | 0.86 | 2.81% |
| 2026-04-16 | 34.20 | 34.60 | 33.88 | 34.41 | +1.21% | 0.36 | 1.19% |
| 2026-04-15 | 34.96 | 35.07 | 33.80 | 34.00 | -0.67% | 0.44 | 1.45% |
| 2026-04-14 | 34.02 | 34.35 | 33.69 | 34.23 | +1.21% | 0.48 | 1.60% |
| 2026-04-13 | 34.54 | 34.54 | 29.00 | 33.82 | -1.86% | 0.49 | 1.66% |
| 2026-04-10 | 34.01 | 34.67 | 33.96 | 34.46 | +1.95% | 0.35 | 1.14% |
| 2026-04-09 | 34.08 | 34.20 | 33.51 | 33.80 | -0.82% | 0.29 | 0.97% |
| 2026-04-08 | 33.77 | 34.29 | 33.59 | 34.08 | +2.34% | 0.42 | 1.41% |
| 2026-04-07 | 32.88 | 34.28 | 32.88 | 33.30 | +1.83% | 0.40 | 1.33% |
| 2026-04-03 | 33.07 | 33.22 | 32.23 | 32.70 | -1.15% | 0.23 | 0.81% |
| 2026-04-02 | 34.17 | 34.23 | 32.71 | 33.08 | -3.58% | 0.44 | 1.50% |
| 2026-04-01 | 33.75 | 34.39 | 33.35 | 34.31 | +3.25% | 0.58 | 1.91% |
| 2026-03-31 | 33.51 | 34.06 | 32.90 | 33.23 | -0.75% | 0.46 | 1.54% |
| 2026-03-30 | 34.57 | 34.77 | 33.21 | 33.48 | -3.10% | 0.63 | 2.09% |
| 2026-03-27 | 33.81 | 34.75 | 33.65 | 34.55 | +1.53% | 0.35 | 1.16% |
| 2026-03-26 | 33.81 | 35.13 | 33.60 | 34.03 | +0.53% | 0.57 | 1.89% |
| 2026-03-25 | 33.33 | 34.07 | 33.09 | 33.85 | +1.96% | 0.28 | 0.93% |
| 2026-03-24 | 32.54 | 33.24 | 32.00 | 33.20 | +3.46% | 0.37 | 1.29% |