同星科技 (301252) - 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
2026-05-08	43.53	44.04	0.09	0.20%	43.15	45.50	69534	30924	14.73%
2026-05-07	39.72	43.95	4.24	10.68%	39.71	44.80	94293	40024	19.98%
2026-05-06	36.79	39.71	2.86	7.76%	36.79	40.87	64520	25303	13.67%
2026-04-30	36.80	36.85	0.28	0.77%	36.12	37.29	24369	8946	5.16%
2026-04-29	36.65	36.57	-0.13	-0.35%	36.24	37.50	24399	8957	5.17%
2026-04-28	37.65	36.70	-1.35	-3.55%	36.40	37.86	44203	16361	9.35%
2026-04-27	36.00	38.05	2.69	7.61%	36.00	40.29	70341	26974	14.88%
2026-04-24	36.56	35.36	-1.63	-4.41%	34.75	36.84	33180	11733	7.02%
2026-04-23	38.00	36.99	-1.07	-2.81%	36.56	38.20	28532	10623	6.03%
2026-04-22	37.95	38.06	-0.60	-1.55%	37.14	38.52	30207	11384	6.39%
2026-04-21	39.19	38.66	-0.74	-1.88%	37.97	39.39	30852	11870	6.53%
2026-04-20	39.20	39.40	0.10	0.25%	39.02	40.28	31985	12681	6.76%
2026-04-17	38.62	39.30	0.53	1.37%	38.03	39.49	30552	11913	6.46%
2026-04-16	38.04	38.77	0.73	1.92%	38.04	39.38	38412	14920	8.12%
2026-04-15	38.54	38.04	-0.41	-1.07%	37.70	39.26	35868	13788	7.59%
2026-04-14	37.68	38.45	0.89	2.37%	37.58	38.88	38237	14597	8.09%
2026-04-13	38.10	37.56	-0.80	-2.09%	37.20	38.55	28697	10845	6.07%
2026-04-10	38.20	38.36	0.26	0.68%	37.80	39.20	31311	12050	6.62%
2026-04-09	36.85	38.10	1.31	3.56%	36.51	38.80	43273	16483	9.15%
2026-04-08	35.44	36.79	2.03	5.84%	35.44	37.08	28196	10302	5.96%
2026-04-07	35.58	34.76	-0.54	-1.53%	34.69	36.23	20214	7145	4.28%
2026-04-03	36.76	35.30	-1.33	-3.63%	35.20	36.88	19632	7038	4.15%
2026-04-02	36.84	36.63	-0.66	-1.77%	36.15	37.50	24530	8994	5.19%
2026-04-01	37.16	37.29	0.87	2.39%	36.62	37.50	28019	10379	5.93%
2026-03-31	37.00	36.42	0.20	0.55%	35.50	38.47	48706	18082	10.30%
2026-03-30	34.22	36.22	1.17	3.34%	34.22	36.88	40385	14335	8.54%
2026-03-27	35.30	35.05	-1.02	-2.83%	34.60	36.50	49794	17628	10.53%
2026-03-26	34.40	36.07	1.80	5.25%	33.80	36.44	57478	20338	12.16%
2026-03-25	34.50	34.27	0.22	0.65%	34.00	35.66	27740	9614	5.87%
2026-03-24	33.70	34.05	1.00	3.03%	33.00	34.34	31622	10648	6.69%
2026-03-23	35.35	33.05	-3.68	-10.02%	32.85	36.50	51628	17732	10.92%
2026-03-20	38.75	36.73	-1.27	-3.34%	36.60	39.38	34923	13270	7.39%
2026-03-19	38.94	38.00	-1.55	-3.92%	37.83	39.46	27136	10430	5.74%
2026-03-18	38.14	39.55	2.16	5.78%	37.34	39.69	38630	14971	8.17%
2026-03-17	40.23	37.39	-2.41	-6.06%	37.30	40.23	38277	14634	8.10%
2026-03-16	41.40	39.80	-1.81	-4.35%	39.30	41.60	45894	18389	9.71%
2026-03-13	40.49	41.61	0.61	1.49%	40.00	42.46	56803	23512	12.01%
2026-03-12	41.00	41.00	0.80	1.99%	40.04	42.04	50101	20402	10.60%
2026-03-11	39.82	40.20	0.38	0.95%	39.50	41.80	52917	21534	11.19%
2026-03-10	37.66	39.82	2.87	7.77%	37.66	40.50	51158	20179	10.82%
2026-03-09	37.08	36.95	-0.33	-0.89%	35.50	37.15	39220	14206	8.30%
2026-03-06	37.05	37.28	-0.08	-0.21%	36.63	38.20	40437	15183	8.55%
2026-03-05	38.41	37.36	-0.62	-1.63%	37.11	39.05	40281	15294	8.52%
2026-03-04	37.58	37.98	0.03	0.08%	36.55	39.17	34882	13373	7.38%
2026-03-03	40.64	37.95	-2.14	-5.34%	37.92	41.29	42056	16466	8.90%
2026-03-02	40.40	40.09	-1.20	-2.91%	39.50	41.14	44328	17864	9.38%
2026-02-27	40.90	41.29	0.14	0.34%	40.50	41.99	43669	18038	9.24%
2026-02-26	38.19	41.15	2.95	7.72%	37.84	42.50	70809	28702	14.98%
2026-02-25	38.58	38.20	-0.19	-0.49%	37.82	38.62	42357	16163	8.96%
2026-02-24	39.39	38.39	-0.12	-0.31%	38.31	39.88	44808	17373	9.48%
2026-02-13	39.74	38.51	-1.28	-3.22%	38.51	40.43	69558	27376	14.71%
2026-02-12	38.41	39.79	1.11	2.87%	38.38	40.95	97289	38797	20.58%
2026-02-11	35.03	38.68	3.34	9.45%	35.00	39.49	120018	44590	25.38%
2026-02-10	34.50	35.34	0.76	2.20%	34.01	36.48	82832	29366	17.52%
2026-02-09	33.00	34.58	2.16	6.66%	32.81	35.01	95643	32842	20.23%
2026-02-06	31.04	32.42	1.35	4.35%	30.42	32.58	49569	15911	10.48%
2026-02-05	31.70	31.07	-0.62	-1.96%	30.81	31.70	21408	6661	4.53%
2026-02-04	31.10	31.69	0.74	2.39%	30.52	32.33	40343	12777	8.53%
2026-02-03	30.12	30.95	0.89	2.96%	30.12	31.07	17529	5393	3.71%
2026-02-02	30.68	30.06	-0.63	-2.05%	30.00	31.12	23692	7257	5.01%
2026-01-30	30.35	30.69	0.36	1.19%	30.08	30.92	24883	7592	5.26%
2026-01-29	31.48	30.33	-1.15	-3.65%	30.17	31.60	32470	10017	6.87%