同兴科技 (003027) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	23.64	24.11	0.39	1.64%	23.41	24.19	91658	21878	8.74%
2026-04-30	23.19	23.72	0.05	0.21%	23.10	24.12	82787	19600	7.89%
2026-04-29	24.00	23.67	-0.65	-2.67%	23.50	24.29	109442	25957	10.44%
2026-04-28	23.79	24.32	0.36	1.50%	23.79	25.58	142072	35035	13.55%
2026-04-27	24.18	23.96	-0.49	-2.00%	22.86	24.38	149181	35201	14.23%
2026-04-24	23.84	24.45	0.30	1.24%	23.61	25.88	195485	48476	18.64%
2026-04-23	24.30	24.15	-0.99	-3.94%	23.41	24.89	223359	53826	21.30%
2026-04-22	27.67	25.14	-0.01	-0.04%	24.93	27.67	323158	85510	30.82%
2026-04-21	23.00	25.15	2.29	10.02%	22.80	25.15	121187	29660	11.56%
2026-04-20	22.80	22.86	-0.08	-0.35%	22.52	23.50	50381	11498	4.80%
2026-04-17	22.22	22.94	0.62	2.78%	21.87	23.15	67128	15107	6.40%
2026-04-16	22.52	22.32	-0.27	-1.20%	21.36	22.52	61134	13419	5.83%
2026-04-15	22.86	22.59	-0.27	-1.18%	22.58	23.17	35138	8008	3.35%
2026-04-14	23.33	22.86	-0.05	-0.22%	22.51	23.93	96993	22480	9.25%
2026-04-13	21.80	22.91	0.94	4.28%	21.50	23.05	52020	11635	4.96%
2026-04-10	21.54	21.97	0.68	3.19%	21.23	22.06	31374	6831	2.99%
2026-04-09	21.40	21.29	-0.17	-0.79%	21.15	21.44	16782	3574	1.60%
2026-04-08	21.32	21.46	0.55	2.63%	21.14	21.53	25964	5547	2.48%
2026-04-07	20.29	20.91	0.76	3.77%	20.24	21.08	31227	6502	2.98%
2026-04-03	20.89	20.15	-0.74	-3.54%	20.03	21.05	21298	4328	2.03%
2026-04-02	21.10	20.89	-0.09	-0.43%	20.75	21.46	28570	6024	2.72%
2026-04-01	21.28	20.98	0.09	0.43%	20.72	21.37	28335	5953	2.70%
2026-03-31	21.55	20.89	-0.73	-3.38%	20.82	21.67	33136	7047	3.16%
2026-03-30	20.80	21.62	0.53	2.51%	20.76	21.88	40905	8778	3.90%
2026-03-27	20.75	21.09	0.23	1.10%	20.64	21.13	33517	6996	3.20%
2026-03-26	21.16	20.86	-0.24	-1.14%	20.65	21.34	33280	6975	3.17%
2026-03-25	20.53	21.10	0.71	3.48%	20.43	21.40	44190	9241	4.21%
2026-03-24	19.90	20.39	1.00	5.16%	19.36	20.43	50990	10148	4.86%
2026-03-23	20.51	19.39	-1.17	-5.69%	19.14	20.51	54310	10790	5.18%
2026-03-20	21.20	20.56	-0.60	-2.84%	20.53	21.73	47544	9961	4.53%
2026-03-19	21.76	21.16	-0.71	-3.25%	21.06	21.87	55794	11946	5.32%
2026-03-18	22.48	21.87	-0.53	-2.37%	21.62	22.61	74276	16310	7.08%
2026-03-17	23.20	22.40	-0.85	-3.66%	22.40	23.47	65440	14968	6.24%
2026-03-16	24.08	23.25	-1.27	-5.18%	23.06	24.16	132872	31179	12.67%
2026-03-13	22.16	24.52	2.23	10.00%	22.15	24.52	101966	24219	9.72%
2026-03-12	22.92	22.29	-0.59	-2.58%	22.14	22.92	21971	4936	2.10%
2026-03-11	23.05	22.88	-0.03	-0.13%	22.71	23.05	20590	4699	1.96%
2026-03-10	22.70	22.91	0.38	1.69%	22.53	23.05	25608	5856	2.44%
2026-03-09	22.69	22.53	-0.35	-1.53%	22.35	23.24	41251	9328	3.93%
2026-03-06	21.87	22.88	0.99	4.52%	20.98	22.93	37414	8404	3.57%
2026-03-05	22.00	21.89	0.17	0.78%	21.75	22.22	19934	4385	1.90%
2026-03-04	21.66	21.72	0.04	0.18%	21.23	22.00	26705	5796	2.55%
2026-03-03	22.55	21.68	-0.77	-3.43%	21.61	22.80	31718	7045	3.02%
2026-03-02	23.07	22.45	-0.98	-4.18%	22.00	23.33	38792	8806	3.70%
2026-02-27	23.34	23.43	0.04	0.17%	23.01	23.45	24119	5609	2.30%
2026-02-26	23.22	23.39	0.29	1.26%	23.03	23.40	28504	6618	2.72%
2026-02-25	23.13	23.10	0.00	0.00%	23.04	23.24	19789	4574	1.89%
2026-02-24	22.85	23.10	0.43	1.90%	22.66	23.13	28135	6476	2.68%
2026-02-13	22.55	22.67	0.15	0.67%	22.51	22.93	19235	4371	1.83%
2026-02-12	22.86	22.52	-0.32	-1.40%	22.49	22.92	24192	5488	2.31%
2026-02-11	23.08	22.84	-0.19	-0.83%	22.83	23.20	21696	4988	2.07%
2026-02-10	23.00	23.03	0.07	0.30%	22.83	23.24	23284	5361	2.22%
2026-02-09	22.97	22.96	0.11	0.48%	22.78	23.08	26869	6159	2.56%
2026-02-06	22.59	22.85	0.12	0.53%	22.25	23.08	31324	7138	2.99%
2026-02-05	22.63	22.73	-0.05	-0.22%	22.56	23.17	28875	6590	2.75%
2026-02-04	22.56	22.78	0.29	1.29%	22.47	23.04	35307	8048	3.37%
2026-02-03	22.40	22.49	0.29	1.31%	22.20	22.60	23542	5280	2.25%
2026-02-02	22.40	22.20	-0.27	-1.20%	21.99	22.85	30005	6756	2.86%
2026-01-30	22.07	22.47	0.49	2.23%	21.90	22.54	32506	7210	3.10%
2026-01-29	22.28	21.98	-0.36	-1.61%	21.81	22.50	31336	6947	2.99%
2026-01-28	22.70	22.34	-0.42	-1.85%	22.21	22.80	30609	6859	2.92%
2026-01-27	22.99	22.76	-0.54	-2.32%	22.16	23.04	44610	10072	4.25%