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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 40.99 | 42.75 | 40.75 | 42.41 | +3.62% | 0.85 | 2.31% |
| 2026-01-15 | 40.23 | 40.94 | 39.97 | 40.93 | +1.34% | 0.57 | 1.59% |
| 2026-01-14 | 40.41 | 41.26 | 40.12 | 40.39 | -0.02% | 0.69 | 1.92% |
| 2026-01-13 | 41.17 | 41.88 | 40.22 | 40.40 | -1.87% | 0.99 | 2.74% |
| 2026-01-12 | 43.20 | 43.20 | 41.07 | 41.17 | -4.72% | 1.39 | 3.76% |
| 2026-01-09 | 43.20 | 43.56 | 42.61 | 43.21 | +0.02% | 0.72 | 1.89% |
| 2026-01-08 | 43.70 | 44.17 | 43.10 | 43.20 | -1.73% | 0.69 | 1.80% |
| 2026-01-07 | 45.10 | 45.55 | 43.93 | 43.96 | -2.29% | 0.89 | 2.27% |
| 2026-01-06 | 45.49 | 45.51 | 44.51 | 44.99 | -0.24% | 0.82 | 2.06% |
| 2026-01-05 | 45.18 | 45.78 | 44.20 | 45.10 | -0.40% | 1.03 | 2.58% |
| 2025-12-31 | 45.49 | 46.17 | 45.00 | 45.28 | -0.46% | 0.93 | 2.29% |
| 2025-12-30 | 45.18 | 46.41 | 43.74 | 45.49 | +0.40% | 1.30 | 3.23% |
| 2025-12-29 | 46.43 | 46.88 | 45.28 | 45.31 | -2.20% | 1.23 | 3.01% |
| 2025-12-26 | 47.26 | 47.35 | 45.50 | 46.33 | -2.03% | 1.55 | 3.77% |
| 2025-12-25 | 47.41 | 48.98 | 46.73 | 47.29 | +0.83% | 1.72 | 4.04% |
| 2025-12-24 | 43.90 | 47.48 | 42.16 | 46.90 | +6.59% | 2.83 | 7.01% |
| 2025-12-23 | 51.17 | 53.50 | 43.83 | 44.00 | -16.93% | 4.70 | 11.38% |
| 2025-12-22 | 45.51 | 53.02 | 44.81 | 52.97 | +19.90% | 5.73 | 12.41% |
| 2025-12-19 | 43.00 | 44.28 | 42.80 | 44.18 | +3.03% | 0.78 | 2.01% |
| 2025-12-18 | 45.12 | 46.22 | 42.60 | 42.88 | -5.34% | 1.34 | 3.40% |