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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 33.22 | 33.45 | 31.35 | 32.09 | -5.31% | 0.66 | 2.30% |
| 2026-03-20 | 34.65 | 35.26 | 33.89 | 33.89 | -1.34% | 0.49 | 1.61% |
| 2026-03-19 | 35.36 | 35.36 | 34.10 | 34.35 | -2.86% | 0.52 | 1.68% |
| 2026-03-18 | 35.69 | 36.10 | 35.09 | 35.36 | -0.67% | 0.40 | 1.26% |
| 2026-03-17 | 36.30 | 36.92 | 35.50 | 35.60 | -1.93% | 0.44 | 1.37% |
| 2026-03-16 | 37.00 | 37.18 | 35.87 | 36.30 | -1.89% | 0.76 | 2.36% |
| 2026-03-13 | 37.94 | 38.90 | 37.00 | 37.00 | -6.92% | 1.23 | 3.68% |
| 2026-03-12 | 36.83 | 42.30 | 36.83 | 39.75 | +8.13% | 2.00 | 5.62% |
| 2026-03-11 | 37.79 | 37.93 | 36.68 | 36.76 | -2.83% | 0.48 | 1.45% |
| 2026-03-10 | 37.30 | 38.22 | 37.30 | 37.83 | +1.83% | 0.40 | 1.21% |
| 2026-03-09 | 38.41 | 38.41 | 36.91 | 37.15 | -3.66% | 0.55 | 1.67% |
| 2026-03-06 | 38.47 | 38.80 | 38.09 | 38.56 | +0.73% | 0.45 | 1.31% |
| 2026-03-05 | 38.99 | 38.99 | 38.09 | 38.28 | -0.03% | 0.31 | 0.92% |
| 2026-03-04 | 38.65 | 39.08 | 37.60 | 38.29 | -1.19% | 0.45 | 1.34% |
| 2026-03-03 | 39.77 | 40.61 | 38.68 | 38.75 | -2.47% | 0.57 | 1.62% |
| 2026-03-02 | 41.15 | 41.64 | 38.43 | 39.73 | -3.66% | 1.11 | 3.13% |
| 2026-02-27 | 41.38 | 41.38 | 40.88 | 41.24 | -0.34% | 0.47 | 1.28% |
| 2026-02-26 | 42.05 | 42.05 | 41.00 | 41.38 | -1.12% | 0.47 | 1.28% |
| 2026-02-25 | 42.29 | 42.65 | 41.63 | 41.85 | -0.55% | 0.32 | 0.87% |
| 2026-02-24 | 42.33 | 42.61 | 41.50 | 42.08 | -0.10% | 0.35 | 0.95% |