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
2026-05-07	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%
2026-03-17	36.30	35.60	-0.70	-1.93%	35.50	36.92	12112	4382	1.37%
2026-03-16	37.00	36.30	-0.70	-1.89%	35.87	37.18	20895	7605	2.36%
2026-03-13	37.94	37.00	-2.75	-6.92%	37.00	38.90	32649	12296	3.68%
2026-03-12	36.83	39.75	2.99	8.13%	36.83	42.30	49828	20008	5.62%
2026-03-11	37.79	36.76	-1.07	-2.83%	36.68	37.93	12880	4790	1.45%
2026-03-10	37.30	37.83	0.68	1.83%	37.30	38.22	10706	4030	1.21%
2026-03-09	38.41	37.15	-1.41	-3.66%	36.91	38.41	14798	5543	1.67%
2026-03-06	38.47	38.56	0.28	0.73%	38.09	38.80	11589	4464	1.31%
2026-03-05	38.99	38.28	-0.01	-0.03%	38.09	38.99	8168	3137	0.92%
2026-03-04	38.65	38.29	-0.46	-1.19%	37.60	39.08	11858	4538	1.34%
2026-03-03	39.77	38.75	-0.98	-2.47%	38.68	40.61	14413	5702	1.62%
2026-03-02	41.15	39.73	-1.51	-3.66%	38.43	41.64	27765	11112	3.13%
2026-02-27	41.38	41.24	-0.14	-0.34%	40.88	41.38	11347	4659	1.28%
2026-02-26	42.05	41.38	-0.47	-1.12%	41.00	42.05	11352	4697	1.28%
2026-02-25	42.29	41.85	-0.23	-0.55%	41.63	42.65	7685	3236	0.87%
2026-02-24	42.33	42.08	-0.04	-0.09%	41.50	42.61	8452	3549	0.95%
2026-02-13	42.67	42.12	-0.47	-1.10%	42.10	42.96	7205	3056	0.81%
2026-02-12	43.12	42.59	-0.52	-1.21%	42.40	43.32	9382	4014	1.06%
2026-02-11	43.52	43.11	-0.20	-0.46%	43.02	43.58	7426	3215	0.84%
2026-02-10	43.69	43.31	-0.38	-0.87%	43.04	43.98	11773	5120	1.33%
2026-02-09	43.50	43.69	0.62	1.44%	42.81	43.77	9632	4179	1.09%
2026-02-06	42.40	43.07	0.87	2.06%	41.94	43.41	12795	5496	1.44%
2026-02-05	42.44	42.20	-0.38	-0.89%	42.01	43.00	10420	4414	1.17%
2026-02-04	42.63	42.58	0.30	0.71%	41.98	43.42	17667	7534	1.99%
2026-02-03	41.29	42.28	1.27	3.10%	41.06	42.41	17880	7487	2.02%
2026-02-02	40.56	41.01	0.10	0.24%	40.56	41.89	14812	6130	1.67%
2026-01-30	40.57	40.91	0.16	0.39%	40.43	41.30	11156	4563	1.26%
2026-01-29	40.69	40.75	0.20	0.49%	40.35	41.57	13269	5446	1.50%
2026-01-28	41.40	40.55	-0.68	-1.65%	40.20	41.43	11251	4578	1.27%