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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 46.60 | 47.28 | 45.02 | 46.77 | +0.36% | 0.69 | 1.69% |
| 2025-11-18 | 48.40 | 48.80 | 46.50 | 46.60 | -4.66% | 1.13 | 2.68% |
| 2025-11-17 | 46.98 | 48.99 | 46.47 | 48.88 | +4.00% | 1.25 | 2.92% |
| 2025-11-14 | 47.08 | 48.60 | 46.71 | 47.00 | -0.25% | 0.79 | 1.87% |
| 2025-11-13 | 47.14 | 47.37 | 46.52 | 47.12 | 0.00% | 0.45 | 1.09% |
| 2025-11-12 | 46.99 | 47.86 | 46.28 | 47.12 | +0.26% | 0.76 | 1.82% |
| 2025-11-11 | 46.24 | 47.93 | 46.00 | 47.00 | +1.89% | 0.83 | 1.98% |
| 2025-11-10 | 47.00 | 47.36 | 46.01 | 46.13 | -1.85% | 0.71 | 1.74% |
| 2025-11-07 | 47.50 | 48.86 | 46.52 | 47.00 | -1.51% | 0.98 | 2.31% |
| 2025-11-06 | 47.30 | 47.80 | 46.55 | 47.72 | +0.68% | 0.77 | 1.85% |
| 2025-11-05 | 46.90 | 48.77 | 46.45 | 47.40 | +0.02% | 0.94 | 2.24% |
| 2025-11-04 | 46.18 | 47.65 | 45.66 | 47.39 | +2.98% | 0.92 | 2.20% |
| 2025-11-03 | 46.29 | 47.19 | 45.19 | 46.02 | -0.58% | 0.87 | 2.14% |
| 2025-10-31 | 47.04 | 47.85 | 45.90 | 46.29 | -1.74% | 0.94 | 2.29% |
| 2025-10-30 | 47.49 | 48.80 | 46.53 | 47.11 | -0.78% | 1.24 | 2.94% |
| 2025-10-29 | 46.46 | 47.64 | 45.80 | 47.48 | +2.20% | 1.00 | 2.39% |
| 2025-10-28 | 46.60 | 46.76 | 45.60 | 46.46 | -0.62% | 0.91 | 2.22% |
| 2025-10-27 | 43.99 | 46.96 | 43.89 | 46.75 | +7.55% | 1.82 | 4.47% |
| 2025-10-24 | 42.54 | 45.39 | 42.48 | 43.47 | +1.80% | 1.14 | 2.90% |
| 2025-10-23 | 42.50 | 43.43 | 42.02 | 42.70 | +0.16% | 0.71 | 1.89% |