同大股份 (300321) - 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
2026-06-25	49.52	52.95	4.17	8.55%	49.50	57.50	90021	49029	10.15%
2026-06-24	48.30	48.78	-0.28	-0.57%	46.30	51.36	66429	32609	7.49%
2026-06-23	52.69	49.06	-5.24	-9.65%	48.14	52.80	75263	37565	8.49%
2026-06-22	50.46	54.30	4.78	9.65%	49.80	54.45	90883	47401	10.25%
2026-06-18	44.49	49.52	4.52	10.04%	42.40	50.00	109493	51161	12.34%
2026-06-17	40.40	45.00	4.40	10.84%	39.30	47.00	98330	43631	11.09%
2026-06-16	41.09	40.60	-0.67	-1.62%	39.92	41.98	28810	11741	3.25%
2026-06-15	40.32	41.27	1.06	2.64%	40.11	42.10	22004	9061	2.48%
2026-06-12	41.00	40.21	-0.77	-1.88%	39.32	41.80	24463	9908	2.76%
2026-06-11	40.62	40.98	-0.01	-0.02%	39.21	41.42	23013	9211	2.59%
2026-06-10	42.50	40.99	-1.31	-3.10%	40.10	44.25	31510	13052	3.55%
2026-06-09	42.43	42.30	2.03	5.04%	39.80	42.80	39433	16251	4.45%
2026-06-08	43.00	40.27	-4.25	-9.55%	40.00	44.00	47854	20068	5.40%
2026-06-05	44.00	44.52	0.02	0.04%	43.02	47.30	57392	25858	6.47%
2026-06-04	39.33	44.50	4.31	10.72%	39.11	47.38	65560	28647	7.39%
2026-06-03	40.86	40.19	-1.14	-2.76%	39.29	41.62	29606	11881	3.34%
2026-06-02	44.50	41.33	-2.62	-5.96%	41.08	44.72	35735	15103	4.03%
2026-06-01	42.51	43.95	0.95	2.21%	41.70	44.90	40008	17511	4.51%
2026-05-29	42.55	43.00	0.47	1.11%	42.00	44.50	35125	15262	3.96%
2026-05-28	40.99	42.53	1.17	2.83%	40.99	43.40	35248	14970	3.97%
2026-05-27	39.13	41.36	1.69	4.26%	38.20	42.50	41227	16743	4.65%
2026-05-26	39.51	39.67	-0.34	-0.85%	39.20	41.55	34759	13918	3.92%
2026-05-25	43.00	40.01	-1.79	-4.28%	39.86	44.50	37387	15570	4.22%
2026-05-22	41.20	41.80	1.49	3.70%	38.51	42.00	24795	10203	2.80%
2026-05-21	42.12	40.31	-1.31	-3.15%	40.30	45.05	36588	15729	4.13%
2026-05-20	41.50	41.62	0.12	0.29%	40.77	42.20	13701	5676	1.54%
2026-05-19	41.30	41.50	0.46	1.12%	40.50	43.08	16208	6694	1.83%
2026-05-18	41.75	41.08	-0.80	-1.91%	40.72	41.80	18955	7790	2.14%
2026-05-15	42.43	41.88	-0.39	-0.92%	41.58	43.30	24426	10324	2.75%
2026-05-14	44.35	42.27	-2.23	-5.01%	42.23	44.35	31383	13480	3.54%
2026-05-13	45.70	44.50	-1.47	-3.20%	44.30	47.00	37653	16934	4.25%
2026-05-12	46.66	45.97	-0.69	-1.48%	44.00	47.15	51487	23563	5.80%
2026-05-11	44.68	46.66	2.74	6.24%	43.10	47.50	70832	32497	7.99%
2026-05-08	40.33	43.92	3.60	8.93%	39.57	44.77	48984	20816	5.52%
2026-05-07	39.56	40.32	0.73	1.84%	39.31	40.81	25109	10066	2.83%
2026-05-06	37.98	39.59	1.79	4.74%	37.66	39.69	17848	6978	2.01%
2026-04-30	37.19	37.80	0.61	1.64%	37.04	38.06	12505	4712	1.41%
2026-04-29	36.67	37.19	0.30	0.81%	36.30	37.90	15063	5599	1.70%
2026-04-28	37.34	36.89	-0.11	-0.30%	36.15	37.58	12659	4659	1.43%
2026-04-27	36.30	37.00	0.70	1.93%	36.14	37.89	20528	7603	2.31%
2026-04-24	38.49	36.30	-2.19	-5.69%	35.92	38.68	29465	10800	3.32%
2026-04-23	39.97	38.49	-2.35	-5.75%	38.08	40.00	39470	15343	4.45%
2026-04-22	35.84	40.84	5.06	14.14%	35.55	42.32	70262	27768	7.92%
2026-04-21	35.98	35.78	-0.20	-0.56%	35.38	36.05	9124	3248	1.03%
2026-04-20	35.85	35.98	0.35	0.98%	35.11	36.41	20228	7208	2.28%
2026-04-17	34.46	35.63	1.22	3.55%	33.58	36.00	24886	8646	2.81%
2026-04-16	34.20	34.41	0.41	1.21%	33.88	34.60	10525	3607	1.19%
2026-04-15	34.96	34.00	-0.23	-0.67%	33.80	35.07	12838	4419	1.45%
2026-04-14	34.02	34.23	0.41	1.21%	33.69	34.35	14224	4847	1.60%
2026-04-13	34.54	33.82	-0.64	-1.86%	29.00	34.54	14701	4947	1.66%
2026-04-10	34.01	34.46	0.66	1.95%	33.96	34.67	10072	3461	1.14%
2026-04-09	34.08	33.80	-0.28	-0.82%	33.51	34.20	8617	2912	0.97%
2026-04-08	33.77	34.08	0.78	2.34%	33.59	34.29	12466	4235	1.41%
2026-04-07	32.88	33.30	0.60	1.83%	32.88	34.28	11835	3961	1.33%
2026-04-03	33.07	32.70	-0.38	-1.15%	32.23	33.22	7140	2329	0.80%
2026-04-02	34.17	33.08	-1.23	-3.58%	32.71	34.23	13265	4411	1.50%
2026-04-01	33.75	34.31	1.08	3.25%	33.35	34.39	16977	5761	1.91%
2026-03-31	33.51	33.23	-0.25	-0.75%	32.90	34.06	13696	4574	1.54%
2026-03-30	34.57	33.48	-1.07	-3.10%	33.21	34.77	18570	6254	2.09%
2026-03-27	33.81	34.55	0.52	1.53%	33.65	34.75	10285	3542	1.16%
2026-03-26	33.81	34.03	0.18	0.53%	33.60	35.13	16736	5739	1.89%
2026-03-25	33.33	33.85	0.65	1.96%	33.09	34.07	8274	2794	0.93%
2026-03-24	32.54	33.20	1.11	3.46%	32.00	33.24	11456	3734	1.29%
2026-03-23	33.22	32.09	-1.80	-5.31%	31.35	33.45	20363	6632	2.30%
2026-03-20	34.65	33.89	-0.46	-1.34%	33.89	35.26	14290	4940	1.61%
2026-03-19	35.36	34.35	-1.01	-2.86%	34.10	35.36	14896	5170	1.68%
2026-03-18	35.69	35.36	-0.24	-0.67%	35.09	36.10	11183	3954	1.26%