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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 43.30 | 45.60 | 42.50 | 45.30 | +4.89% | 1.40 | 3.59% |
| 2025-12-16 | 42.90 | 44.20 | 40.85 | 43.19 | +2.91% | 1.30 | 3.45% |
| 2025-12-15 | 44.12 | 44.12 | 40.62 | 41.97 | -4.92% | 1.34 | 3.61% |
| 2025-12-12 | 43.02 | 44.31 | 42.80 | 44.14 | -1.08% | 1.30 | 3.37% |
| 2025-12-11 | 46.80 | 47.35 | 44.27 | 44.62 | -5.06% | 2.12 | 5.22% |
| 2025-12-10 | 47.46 | 47.76 | 46.70 | 47.00 | -1.20% | 0.53 | 1.28% |
| 2025-12-09 | 47.33 | 48.50 | 46.66 | 47.57 | +0.49% | 0.73 | 1.74% |
| 2025-12-08 | 47.28 | 48.40 | 46.89 | 47.34 | +0.13% | 0.76 | 1.81% |
| 2025-12-05 | 46.62 | 47.64 | 46.25 | 47.28 | +1.50% | 0.56 | 1.34% |
| 2025-12-04 | 47.50 | 48.15 | 46.17 | 46.58 | -1.94% | 0.52 | 1.25% |
| 2025-12-03 | 47.25 | 48.48 | 46.85 | 47.50 | +0.53% | 0.71 | 1.67% |
| 2025-12-02 | 48.90 | 48.90 | 47.01 | 47.25 | -3.35% | 0.83 | 1.96% |
| 2025-12-01 | 50.73 | 51.05 | 48.80 | 48.89 | -3.47% | 1.21 | 2.75% |
| 2025-11-28 | 47.78 | 51.00 | 47.34 | 50.65 | +6.01% | 1.62 | 3.69% |
| 2025-11-27 | 45.95 | 48.49 | 45.86 | 47.78 | +4.25% | 1.29 | 3.05% |
| 2025-11-26 | 46.93 | 46.93 | 45.82 | 45.83 | -2.24% | 0.74 | 1.80% |
| 2025-11-25 | 45.31 | 47.86 | 45.31 | 46.88 | +3.83% | 0.94 | 2.26% |
| 2025-11-24 | 46.72 | 46.72 | 42.50 | 45.15 | -1.53% | 1.04 | 2.63% |
| 2025-11-21 | 47.75 | 48.00 | 45.55 | 45.85 | -4.04% | 0.74 | 1.79% |
| 2025-11-20 | 47.01 | 48.00 | 45.97 | 47.78 | +2.16% | 0.69 | 1.64% |