同和药业 sz.300636
7.24
+2.69%
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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 8.29 | 8.33 | 8.17 | 8.20 | -0.61% | 0.49 | 1.63% |
| 2025-07-21 | 8.21 | 8.27 | 8.14 | 8.25 | +0.24% | 0.37 | 1.22% |
| 2025-07-18 | 8.21 | 8.25 | 8.09 | 8.23 | +0.37% | 0.46 | 1.53% |
| 2025-07-17 | 8.16 | 8.25 | 8.12 | 8.20 | +0.61% | 0.48 | 1.61% |
| 2025-07-16 | 8.00 | 8.18 | 7.99 | 8.15 | +1.62% | 0.50 | 1.69% |
| 2025-07-15 | 8.11 | 8.13 | 7.92 | 8.02 | -1.35% | 0.45 | 1.52% |
| 2025-07-14 | 7.99 | 8.15 | 7.96 | 8.13 | +1.62% | 0.46 | 1.55% |
| 2025-07-11 | 7.99 | 8.04 | 7.90 | 8.00 | +0.13% | 0.42 | 1.43% |
| 2025-07-10 | 7.96 | 8.05 | 7.93 | 7.99 | +0.50% | 0.48 | 1.63% |
| 2025-07-09 | 7.95 | 7.99 | 7.89 | 7.95 | -0.13% | 0.33 | 1.12% |
| 2025-07-08 | 7.96 | 8.07 | 7.90 | 7.96 | +0.38% | 0.35 | 1.21% |
| 2025-07-07 | 7.95 | 8.03 | 7.90 | 7.93 | -0.88% | 0.34 | 1.15% |
| 2025-07-04 | 8.06 | 8.12 | 7.96 | 8.00 | -0.74% | 0.40 | 1.36% |
| 2025-07-03 | 7.99 | 8.08 | 7.94 | 8.06 | +0.62% | 0.45 | 1.53% |
| 2025-07-02 | 7.99 | 8.06 | 7.90 | 8.01 | 0.00% | 0.64 | 2.17% |
| 2025-07-01 | 7.67 | 8.03 | 7.66 | 8.01 | +4.30% | 0.80 | 2.75% |
| 2025-06-30 | 7.58 | 7.68 | 7.53 | 7.68 | +1.59% | 0.27 | 0.97% |
| 2025-06-27 | 7.54 | 7.61 | 7.52 | 7.56 | +0.93% | 0.23 | 0.84% |
| 2025-06-26 | 7.60 | 7.62 | 7.46 | 7.49 | -1.57% | 0.29 | 1.04% |
| 2025-06-25 | 7.64 | 7.68 | 7.52 | 7.61 | -0.52% | 0.40 | 1.43% |