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
2026-05-07	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%
2026-03-16	19.59	21.04	1.52	7.79%	19.50	21.20	425400	87800	11.53%
2026-03-13	19.60	19.52	-0.16	-0.81%	19.20	20.20	171024	33605	4.64%
2026-03-12	20.00	19.68	-0.40	-1.99%	19.46	20.25	167717	33135	4.55%
2026-03-11	20.25	20.08	-0.23	-1.13%	20.00	20.59	209849	42573	5.69%
2026-03-10	20.00	20.31	0.60	3.04%	19.96	20.83	262853	53487	7.13%
2026-03-09	18.83	19.71	0.43	2.23%	18.79	19.73	218007	41973	5.91%
2026-03-06	17.95	19.28	1.16	6.40%	17.90	19.66	312829	59458	8.48%
2026-03-05	18.06	18.12	0.52	2.95%	18.02	18.45	160765	29318	4.36%
2026-03-04	17.18	17.60	0.29	1.68%	17.18	18.20	160258	28592	4.35%
2026-03-03	18.64	17.31	-1.34	-7.18%	17.28	18.72	208038	37232	5.64%
2026-03-02	18.88	18.65	-0.66	-3.42%	18.52	19.09	165161	30936	4.48%
2026-02-27	18.80	19.31	0.38	2.01%	18.56	19.49	211356	40297	5.73%
2026-02-26	19.22	18.93	-0.19	-0.99%	18.85	19.26	174339	33094	4.73%
2026-02-25	19.32	19.12	-0.39	-2.00%	18.87	19.41	184583	35172	5.00%
2026-02-24	19.51	19.51	0.31	1.61%	19.11	19.89	186649	36421	5.06%
2026-02-13	18.80	19.20	0.41	2.18%	18.73	19.69	225314	43497	6.11%
2026-02-12	18.72	18.79	0.25	1.35%	18.56	18.93	134572	25260	3.65%
2026-02-11	18.31	18.54	-0.03	-0.16%	18.25	18.67	91882	17027	2.49%
2026-02-10	18.80	18.57	-0.26	-1.38%	18.52	18.82	139709	26006	3.79%
2026-02-09	18.79	18.83	0.30	1.62%	18.67	19.09	216959	40830	5.88%
2026-02-06	18.58	18.53	-0.30	-1.59%	18.36	18.75	136996	25404	3.71%
2026-02-05	18.85	18.83	-0.49	-2.54%	18.58	19.00	163775	30769	4.44%
2026-02-04	20.11	19.32	-0.92	-4.55%	19.00	20.12	265741	51476	7.21%
2026-02-03	20.40	20.24	0.51	2.58%	20.10	20.78	282334	57335	7.66%
2026-02-02	21.98	19.73	-2.97	-13.08%	19.67	21.98	438064	89859	11.88%
2026-01-30	21.40	22.70	0.91	4.18%	21.40	23.12	511403	114270	13.87%
2026-01-29	21.79	21.79	0.25	1.16%	21.62	22.48	404605	89127	10.97%
2026-01-28	21.55	21.54	-0.03	-0.14%	21.29	22.09	279319	60495	7.57%