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
2026-06-24	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%
2026-05-11	40.00	42.60	7.10	20.00%	40.00	42.60	660316	277362	17.90%
2026-05-08	32.50	35.50	1.87	5.56%	32.50	36.04	715477	249709	19.40%
2026-05-07	29.89	33.63	3.57	11.88%	29.53	34.20	779994	251621	21.15%
2026-05-06	29.15	30.06	2.34	8.44%	28.68	31.11	644402	194070	17.47%
2026-04-30	28.48	27.72	-0.90	-3.14%	27.51	28.56	511559	142934	13.87%
2026-04-29	26.02	28.62	3.12	12.24%	25.93	29.10	783503	218265	21.24%
2026-04-28	25.50	25.50	1.50	6.25%	24.82	27.25	733622	190173	19.89%
2026-04-27	23.50	24.00	0.73	3.14%	23.11	24.24	254792	60683	6.91%
2026-04-24	23.37	23.27	-0.23	-0.98%	22.57	23.57	252419	58164	6.84%
2026-04-23	24.70	23.50	-0.94	-3.85%	23.23	24.79	279349	66369	7.57%
2026-04-22	24.25	24.44	-0.08	-0.33%	24.06	24.66	193412	46977	5.24%
2026-04-21	24.49	24.52	-0.14	-0.57%	24.21	25.06	207360	50791	5.62%
2026-04-20	24.08	24.66	0.27	1.11%	24.02	24.99	304690	74386	8.26%
2026-04-17	23.99	24.39	0.88	3.74%	23.50	24.68	396580	96304	10.75%
2026-04-16	22.91	23.51	0.77	3.39%	22.36	24.32	353986	82878	9.60%
2026-04-15	23.45	22.74	-0.71	-3.03%	22.62	23.50	274232	62914	7.44%
2026-04-14	23.20	23.45	0.70	3.08%	23.00	23.58	334364	77992	9.07%
2026-04-13	22.05	22.75	0.44	1.97%	21.85	22.97	297440	67376	8.06%
2026-04-10	22.41	22.31	0.43	1.97%	22.25	23.10	527466	119555	14.30%
2026-04-09	21.02	21.88	0.52	2.43%	20.95	22.42	460988	100244	12.50%
2026-04-08	20.50	21.36	1.51	7.61%	20.30	21.39	478828	99610	12.98%
2026-04-07	19.32	19.85	1.17	6.26%	19.03	21.06	443007	89240	12.01%
2026-04-03	19.69	18.68	-0.62	-3.21%	18.68	19.73	197702	37551	5.36%
2026-04-02	20.74	19.30	-0.88	-4.36%	19.20	20.79	330406	65635	8.96%
2026-04-01	20.76	20.18	0.35	1.77%	20.07	21.12	311174	63751	8.44%
2026-03-31	20.42	19.83	-1.02	-4.89%	19.74	20.67	280294	56216	7.60%
2026-03-30	20.67	20.85	-0.28	-1.33%	20.36	21.09	203372	42167	5.51%
2026-03-27	20.59	21.13	-0.14	-0.66%	20.36	21.42	272690	57142	7.39%
2026-03-26	22.17	21.27	-1.17	-5.21%	21.12	22.30	442357	95565	11.99%
2026-03-25	22.72	22.44	-0.06	-0.27%	22.22	23.48	554800	126627	15.04%
2026-03-24	22.70	22.50	-0.01	-0.04%	21.62	22.94	499776	110897	13.55%
2026-03-23	22.90	22.51	-2.17	-8.79%	22.32	23.77	583165	134762	15.81%
2026-03-20	27.24	24.68	-1.76	-6.66%	24.61	27.68	859739	222881	23.31%
2026-03-19	26.01	26.44	1.61	6.48%	26.01	28.39	1320990	356616	35.82%
2026-03-18	21.40	24.83	4.14	20.01%	20.81	24.83	819580	194123	22.22%
2026-03-17	20.78	20.69	-0.35	-1.66%	20.56	21.23	244396	51101	6.63%