致敬每一个财富自由的梦想,祝大家早日进化为游资

当前时间:2025-04-09 23:23:22 休市中

同大股份 (300321) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 29.80 29.99 -0.77 -2.50% 28.03 30.80 31173 9222 3.51%
2025-04-08 29.34 30.76 1.84 6.36% 29.01 30.76 35490 10586 4.00%
2025-04-07 31.24 28.92 -3.97 -12.07% 28.20 32.65 36533 11117 4.12%
2025-04-03 32.50 32.89 0.24 0.74% 31.73 32.95 29027 9402 3.27%
2025-04-02 30.86 32.65 1.74 5.63% 30.72 32.83 34282 11002 3.86%
2025-04-01 30.28 30.91 0.98 3.27% 29.44 31.58 24074 7459 2.71%
2025-03-31 29.12 29.93 0.81 2.78% 28.90 30.37 18412 5451 2.07%
2025-03-28 29.08 29.12 -0.22 -0.75% 29.00 29.73 10508 3069 1.18%
2025-03-27 29.30 29.34 -0.14 -0.47% 29.00 29.80 15086 4428 1.70%
2025-03-26 27.68 29.48 1.77 6.39% 27.63 30.37 33579 9762 3.78%
2025-03-25 29.86 27.71 -2.15 -7.20% 27.48 29.86 34076 9630 3.84%
2025-03-24 30.30 29.86 -0.72 -2.35% 28.88 31.79 25937 7769 2.92%
2025-03-21 31.28 30.58 -0.76 -2.43% 30.33 31.61 24313 7505 2.74%
2025-03-20 31.97 31.34 -0.53 -1.66% 31.11 31.97 24389 7683 2.75%
2025-03-19 31.65 31.87 0.22 0.70% 31.40 32.32 19983 6361 2.25%
2025-03-18 31.85 31.65 0.09 0.29% 31.40 32.15 26857 8508 3.03%
2025-03-17 29.75 31.56 1.82 6.12% 29.75 32.10 33135 10313 3.73%
2025-03-14 29.94 29.74 -0.20 -0.67% 29.17 30.40 14831 4393 1.67%
2025-03-13 29.93 29.94 0.10 0.34% 29.41 30.35 13995 4171 1.58%
2025-03-12 30.00 29.84 -0.44 -1.45% 29.50 30.50 16998 5071 1.91%
2025-03-11 29.66 30.28 0.43 1.44% 29.06 30.45 22564 6751 2.54%
2025-03-10 29.06 29.85 0.79 2.72% 28.80 29.99 40098 11727 4.52%
2025-03-07 30.40 29.06 -2.16 -6.92% 28.64 30.83 45392 13518 5.11%
2025-03-06 32.65 31.22 -1.75 -5.31% 30.05 32.65 72150 22399 8.13%
2025-03-05 32.52 32.97 -0.31 -0.93% 32.10 33.33 31587 10288 3.56%
2025-03-04 30.49 33.28 3.17 10.53% 30.49 34.30 50247 16272 5.66%
2025-03-03 29.15 30.11 1.41 4.91% 28.90 30.49 33523 10025 3.78%
2025-02-28 29.10 28.70 -0.10 -0.35% 28.44 29.80 35959 10477 4.05%
2025-02-27 29.05 28.80 0.04 0.14% 27.77 29.17 23910 6790 2.69%
2025-02-26 28.27 28.76 0.50 1.77% 28.22 29.17 23814 6854 2.68%
2025-02-25 28.65 28.26 -0.47 -1.64% 27.17 28.77 23101 6447 2.60%
2025-02-24 28.00 28.73 0.70 2.50% 27.95 29.25 29933 8614 3.37%
2025-02-21 28.28 28.03 0.10 0.36% 27.18 28.39 24429 6772 2.75%
2025-02-20 28.03 27.93 0.13 0.47% 27.83 28.99 24592 6951 2.77%
2025-02-19 27.42 27.80 0.10 0.36% 27.08 28.15 31475 8702 3.55%
2025-02-18 29.89 27.70 -2.28 -7.61% 27.60 30.20 44275 12807 4.99%
2025-02-17 26.72 29.98 3.58 13.56% 26.72 30.51 74690 21896 8.41%
2025-02-14 24.57 26.40 1.76 7.14% 24.05 27.09 44513 11195 5.01%
2025-02-13 25.20 24.64 -0.58 -2.30% 24.26 25.36 25948 6429 2.92%
2025-02-12 24.61 25.22 0.52 2.11% 24.22 25.40 32771 8137 3.69%
2025-02-11 23.74 24.70 1.16 4.93% 23.03 24.95 39747 9703 4.48%
2025-02-10 22.48 23.54 1.23 5.51% 22.40 23.67 32844 7631 3.70%
2025-02-07 21.82 22.31 0.42 1.92% 21.82 22.74 17791 3989 2.00%
2025-02-06 21.87 21.89 0.02 0.09% 21.60 22.22 17876 3921 2.01%
2025-02-05 22.04 21.87 -0.16 -0.73% 21.65 22.42 11867 2595 1.34%
2025-01-27 22.32 22.03 -0.26 -1.17% 21.90 22.78 12085 2686 1.36%
2025-01-24 22.37 22.29 -0.06 -0.27% 22.00 22.62 10636 2368 1.20%
2025-01-23 23.21 22.35 -0.63 -2.74% 22.25 23.51 17424 3963 1.96%
2025-01-22 22.70 22.98 0.09 0.39% 22.18 23.12 17223 3927 1.94%
2025-01-21 23.14 22.89 -0.11 -0.48% 22.68 23.66 21573 4991 2.43%
2025-01-20 23.29 23.00 -0.40 -1.71% 22.86 24.00 29676 6936 3.34%
2025-01-17 22.00 23.40 1.59 7.29% 21.57 23.79 38387 8743 4.32%
2025-01-16 21.90 21.81 0.09 0.41% 21.20 22.20 13724 2967 1.55%
2025-01-15 21.97 21.72 -0.18 -0.82% 21.57 22.34 16967 3711 1.91%
2025-01-14 20.26 21.90 1.68 8.31% 20.13 21.99 25768 5536 2.90%
2025-01-13 20.62 20.22 -0.43 -2.08% 19.70 20.92 12197 2467 1.37%
2025-01-10 21.30 20.65 -0.44 -2.09% 20.63 21.87 24304 5173 2.74%
2025-01-09 20.89 21.09 0.20 0.96% 20.69 21.38 11882 2500 1.34%
2025-01-08 20.61 20.89 0.28 1.36% 20.35 20.95 13977 2899 1.57%
2025-01-07 19.98 20.61 0.84 4.25% 19.44 20.67 14184 2859 1.60%
2025-01-06 18.88 19.77 0.51 2.65% 18.00 20.18 14671 2843 1.65%
2025-01-03 20.19 19.26 -0.86 -4.27% 18.81 20.34 20630 3990 2.32%
2025-01-02 20.36 20.12 -0.44 -2.14% 19.95 20.98 16249 3333 1.83%
2024-12-31 20.53 20.56 -0.06 -0.29% 20.03 21.19 27577 5653 3.11%
2024-12-30 21.03 20.62 -0.48 -2.27% 20.44 21.03 12206 2525 1.37%