同有科技 (300302) - 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
2026-08-20	29.49	29.25	0.28	0.97%	28.93	30.00	202186	59544	5.48%
2026-08-19	31.16	28.97	-3.22	-10.00%	28.74	31.20	315934	94389	8.57%
2026-08-18	33.48	32.19	-0.51	-1.56%	31.87	33.70	331698	108138	8.99%
2026-08-17	30.61	32.70	2.10	6.86%	30.54	32.89	385812	123407	10.46%
2026-08-14	30.79	30.60	0.66	2.20%	29.84	31.02	195578	59557	5.30%
2026-08-13	31.48	29.94	-0.80	-2.60%	29.88	31.65	237553	73415	6.44%
2026-08-12	30.20	30.74	0.76	2.54%	29.78	31.06	203230	62165	5.51%
2026-08-11	29.73	29.98	-0.08	-0.27%	29.36	30.61	184468	55436	5.00%
2026-08-10	30.99	30.06	-0.93	-3.00%	29.50	31.19	263899	79189	7.16%
2026-08-07	30.33	30.99	0.91	3.03%	29.39	31.16	307142	93886	8.33%
2026-08-06	29.01	30.08	0.28	0.94%	28.78	30.56	292649	87195	7.93%
2026-08-05	28.01	29.80	1.69	6.01%	27.85	30.15	331927	97402	9.00%
2026-08-04	26.65	28.11	1.83	6.96%	26.38	28.36	289640	79862	7.85%
2026-08-03	26.82	26.28	-0.84	-3.10%	26.03	27.24	264292	70010	7.17%
2026-07-31	29.33	27.12	0.81	3.08%	27.09	29.84	362122	103301	9.82%
2026-07-30	27.04	26.31	-0.99	-3.63%	25.55	28.00	260558	69666	7.06%
2026-07-29	28.09	27.30	-0.71	-2.53%	26.01	28.23	263087	70949	7.13%
2026-07-28	29.66	28.01	-1.91	-6.38%	27.78	29.90	206174	59278	5.59%
2026-07-27	28.80	29.92	1.01	3.49%	28.01	29.98	208770	61075	5.66%
2026-07-24	28.99	28.91	-0.70	-2.36%	28.61	29.82	208824	61048	5.66%
2026-07-23	29.80	29.61	0.05	0.17%	28.96	30.48	231126	68708	6.27%
2026-07-22	30.39	29.56	-0.81	-2.67%	29.24	31.18	336420	102176	9.12%
2026-07-21	28.12	30.37	2.89	10.52%	24.50	30.37	447902	124623	12.14%
2026-07-20	31.71	27.48	-3.29	-10.69%	26.40	32.02	396306	115627	10.75%
2026-07-17	34.08	30.77	-3.89	-11.22%	30.30	34.87	325431	104878	8.82%
2026-07-16	35.88	34.66	-1.42	-3.94%	34.37	37.13	253435	89832	6.87%
2026-07-15	38.62	36.08	-1.85	-4.88%	35.90	38.78	237948	87996	6.45%
2026-07-14	37.01	37.93	1.70	4.69%	35.48	38.26	304612	112700	8.26%
2026-07-13	39.74	36.23	-4.08	-10.12%	36.00	40.43	365913	138617	9.92%
2026-07-10	42.65	40.31	-1.94	-4.59%	40.30	44.37	382858	162873	10.38%
2026-07-09	40.77	42.25	2.28	5.70%	39.41	42.35	342763	140743	9.29%
2026-07-08	42.37	39.97	-1.95	-4.65%	39.17	42.56	299067	121389	8.11%
2026-07-07	43.58	41.92	-2.26	-5.12%	41.07	43.98	295735	125218	8.02%
2026-07-06	45.80	44.18	-0.99	-2.19%	42.30	46.10	358516	158790	9.72%
2026-07-03	44.40	45.17	-0.12	-0.26%	43.33	46.80	347503	157604	9.42%
2026-07-02	46.40	45.29	-4.04	-8.19%	45.16	47.80	498588	231842	13.52%
2026-07-01	51.99	49.33	-1.84	-3.60%	49.18	54.33	604367	314489	16.39%
2026-06-30	49.78	51.17	0.67	1.33%	48.10	52.30	466778	235185	12.66%
2026-06-29	53.26	50.50	-3.00	-5.61%	47.14	54.33	645704	325865	17.51%
2026-06-26	56.45	53.50	-4.50	-7.76%	53.43	57.45	670903	369390	18.19%
2026-06-25	62.00	58.00	-1.55	-2.60%	56.35	62.00	939141	554618	25.46%
2026-06-24	53.51	59.55	3.65	6.53%	51.61	60.10	927993	520214	25.16%
2026-06-23	50.62	55.90	4.32	8.38%	49.60	59.47	975146	535141	26.44%
2026-06-22	51.14	51.58	0.68	1.34%	48.72	52.40	673776	340940	18.27%
2026-06-18	50.63	50.90	-0.13	-0.25%	49.71	52.15	611743	310357	16.59%
2026-06-17	46.98	51.03	3.28	6.87%	46.35	52.50	728385	359541	19.75%
2026-06-16	46.82	47.75	1.75	3.80%	46.00	49.45	566401	271207	15.36%
2026-06-15	44.88	46.00	2.60	5.99%	43.80	46.13	425449	192256	11.54%
2026-06-12	48.21	43.40	-2.16	-4.74%	43.00	48.68	469582	213956	12.73%
2026-06-11	46.61	45.56	-1.02	-2.19%	44.56	48.77	379739	174657	10.30%
2026-06-10	48.24	46.58	-2.22	-4.55%	45.88	48.33	411486	192638	11.16%
2026-06-09	50.20	48.80	0.34	0.70%	47.08	50.55	545805	264413	14.80%
2026-06-08	49.72	48.46	-4.55	-8.58%	47.60	51.59	628310	310935	17.04%
2026-06-05	54.12	53.01	-2.17	-3.93%	52.63	57.98	753139	415848	20.42%
2026-06-04	55.01	55.18	0.37	0.68%	53.70	57.11	847898	468909	22.99%
2026-06-03	47.08	54.81	8.20	17.59%	46.98	55.93	903004	480293	24.48%
2026-06-02	48.60	46.61	-2.64	-5.36%	41.71	49.02	456678	210176	12.38%
2026-06-01	49.00	49.25	1.39	2.90%	47.85	50.30	378321	185465	10.26%
2026-05-29	51.00	47.86	-2.56	-5.08%	46.91	52.50	459966	225211	12.47%
2026-05-28	45.62	50.42	4.82	10.57%	44.88	51.60	482160	233454	13.07%
2026-05-27	47.80	45.60	0.00	0.00%	45.30	49.79	451054	214484	12.23%
2026-05-26	50.00	45.60	-4.94	-9.77%	44.61	50.00	468007	217128	12.69%
2026-05-25	52.22	50.54	-2.81	-5.27%	47.51	52.95	520401	261095	14.11%
2026-05-22	54.42	53.35	-0.61	-1.13%	50.04	55.63	502348	267566	13.62%
2026-05-21	58.70	53.96	-3.30	-5.76%	53.50	60.44	559106	318266	15.16%
2026-05-20	57.50	57.26	-2.14	-3.60%	52.86	58.80	642617	363825	17.42%
2026-05-19	58.00	59.40	5.93	11.09%	57.06	62.00	1123132	666886	30.45%
2026-05-18	46.88	53.47	8.91	20.00%	46.25	53.47	564611	284305	15.31%
2026-05-15	44.65	44.56	1.22	2.81%	43.98	47.71	837099	379680	22.70%
2026-05-14	44.50	43.34	-0.01	-0.02%	43.34	46.24	888726	399811	24.10%
2026-05-13	42.05	43.35	0.54	1.26%	40.59	43.92	986631	415967	26.75%
2026-05-12	44.61	42.81	0.21	0.49%	42.53	45.88	1234123	543117	33.46%