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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 44.15 | 44.76 | 41.70 | 42.63 | -3.88% | 1.18 | 3.09% |
| 2025-10-21 | 41.73 | 44.46 | 41.23 | 44.35 | +6.33% | 1.32 | 3.43% |
| 2025-10-20 | 41.43 | 42.10 | 40.61 | 41.71 | +2.76% | 0.72 | 1.95% |
| 2025-10-17 | 41.12 | 41.38 | 39.91 | 40.59 | -1.29% | 0.58 | 1.62% |
| 2025-10-16 | 41.42 | 42.47 | 40.65 | 41.12 | -0.84% | 0.72 | 1.94% |
| 2025-10-15 | 41.00 | 41.59 | 40.10 | 41.47 | +2.14% | 0.65 | 1.78% |
| 2025-10-14 | 42.87 | 43.08 | 40.33 | 40.60 | -3.03% | 1.19 | 3.20% |
| 2025-10-13 | 38.55 | 43.65 | 38.25 | 41.87 | +5.71% | 1.92 | 5.26% |
| 2025-10-10 | 38.66 | 39.88 | 38.33 | 39.61 | +2.67% | 0.90 | 2.57% |
| 2025-10-09 | 41.11 | 41.31 | 37.97 | 38.58 | -6.15% | 1.70 | 4.88% |
| 2025-09-30 | 39.29 | 41.60 | 39.10 | 41.11 | +5.17% | 1.38 | 3.82% |
| 2025-09-29 | 38.80 | 39.33 | 38.23 | 39.09 | -0.03% | 0.82 | 2.38% |
| 2025-09-26 | 39.77 | 39.77 | 38.20 | 39.10 | -0.71% | 0.88 | 2.55% |
| 2025-09-25 | 39.89 | 42.49 | 39.01 | 39.38 | -0.03% | 1.28 | 3.59% |
| 2025-09-24 | 40.49 | 40.81 | 39.12 | 39.39 | -2.79% | 0.79 | 2.26% |
| 2025-09-23 | 41.05 | 41.59 | 39.39 | 40.52 | -1.24% | 0.95 | 2.67% |
| 2025-09-22 | 39.81 | 41.39 | 38.80 | 41.03 | +5.88% | 1.30 | 3.62% |
| 2025-09-19 | 38.60 | 39.89 | 38.45 | 38.75 | +0.86% | 0.70 | 2.01% |
| 2025-09-18 | 38.59 | 39.37 | 37.81 | 38.42 | -0.93% | 0.70 | 2.06% |
| 2025-09-17 | 39.30 | 39.73 | 38.41 | 38.78 | -1.32% | 0.74 | 2.13% |