同济科技 (600846) - 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	12.86	12.82	0.03	0.23%	12.79	13.07	48725	6275	0.78%
2026-05-06	12.67	12.79	0.03	0.24%	12.67	13.03	44678	5749	0.72%
2026-04-30	12.93	12.76	-0.30	-2.30%	12.57	13.00	64383	8193	1.03%
2026-04-29	13.21	13.06	-0.16	-1.21%	12.90	13.22	46979	6109	0.75%
2026-04-28	13.17	13.22	0.06	0.46%	12.79	13.34	67426	8835	1.08%
2026-04-27	12.82	13.16	0.54	4.28%	12.70	13.22	85576	11175	1.37%
2026-04-24	12.40	12.62	0.22	1.77%	12.31	12.77	42246	5312	0.68%
2026-04-23	12.37	12.40	0.07	0.57%	12.25	12.64	35179	4380	0.56%
2026-04-22	12.46	12.33	-0.15	-1.20%	12.21	12.56	37054	4559	0.59%
2026-04-21	12.08	12.48	0.40	3.31%	12.07	12.75	63320	7897	1.01%
2026-04-20	12.18	12.08	-0.10	-0.82%	12.00	12.22	37530	4539	0.60%
2026-04-17	12.22	12.18	-0.09	-0.73%	12.00	12.37	22444	2736	0.36%
2026-04-16	12.11	12.27	0.12	0.99%	12.05	12.29	14670	1787	0.23%
2026-04-15	12.24	12.15	-0.08	-0.65%	12.09	12.35	16245	1988	0.26%
2026-04-14	12.13	12.23	0.09	0.74%	12.07	12.24	19348	2346	0.31%
2026-04-13	12.09	12.14	-0.05	-0.41%	12.04	12.19	14558	1765	0.23%
2026-04-10	11.99	12.19	0.15	1.25%	11.99	12.35	16319	2000	0.26%
2026-04-09	12.20	12.04	-0.19	-1.55%	11.98	12.20	17333	2090	0.28%
2026-04-08	12.03	12.23	0.37	3.12%	11.99	12.30	25655	3131	0.41%
2026-04-07	11.64	11.86	0.16	1.37%	11.64	11.90	11474	1357	0.18%
2026-04-03	12.08	11.70	-0.41	-3.39%	11.66	12.15	21869	2583	0.35%
2026-04-02	12.21	12.11	-0.20	-1.62%	12.00	12.40	19256	2347	0.31%
2026-04-01	11.90	12.31	0.48	4.06%	11.90	12.41	31596	3866	0.51%
2026-03-31	12.25	11.83	-0.40	-3.27%	11.80	12.31	28522	3424	0.46%
2026-03-30	12.29	12.23	-0.11	-0.89%	12.08	12.29	17031	2075	0.27%
2026-03-27	12.04	12.34	0.30	2.49%	11.88	12.34	20866	2535	0.33%
2026-03-26	12.38	12.04	-0.27	-2.19%	12.00	12.39	21946	2674	0.35%
2026-03-25	12.29	12.31	0.06	0.49%	12.20	12.50	36130	4449	0.58%
2026-03-24	12.28	12.25	0.47	3.99%	11.92	12.36	48731	5922	0.78%
2026-03-23	12.60	11.78	-1.03	-8.04%	11.69	12.62	61209	7459	0.98%
2026-03-20	13.05	12.81	-0.23	-1.76%	12.70	13.15	36389	4713	0.58%
2026-03-19	13.65	13.04	-0.67	-4.89%	12.98	13.76	51145	6778	0.82%
2026-03-18	13.75	13.71	-0.04	-0.29%	13.51	13.75	27289	3717	0.44%
2026-03-17	13.93	13.75	-0.16	-1.15%	13.72	14.10	39341	5466	0.63%
2026-03-16	13.76	13.91	0.13	0.94%	13.61	13.98	44464	6151	0.71%
2026-03-13	13.68	13.78	0.08	0.58%	13.59	13.84	40229	5531	0.64%
2026-03-12	13.62	13.70	0.10	0.74%	13.57	13.82	39511	5415	0.63%
2026-03-11	13.73	13.60	-0.11	-0.80%	13.53	13.76	36880	5028	0.59%
2026-03-10	13.78	13.71	0.04	0.29%	13.54	13.80	39283	5377	0.63%
2026-03-09	13.50	13.67	0.05	0.37%	13.18	13.73	64913	8761	1.04%
2026-03-06	13.43	13.62	0.15	1.11%	13.43	13.79	42134	5739	0.67%
2026-03-05	13.51	13.47	0.05	0.37%	13.18	13.54	50740	6788	0.81%
2026-03-04	13.02	13.42	0.40	3.07%	12.90	13.53	73904	9824	1.18%
2026-03-03	12.95	13.02	0.10	0.77%	12.93	13.38	75746	9945	1.21%
2026-03-02	12.95	12.92	-0.14	-1.07%	12.82	13.13	42634	5520	0.68%
2026-02-27	13.05	13.06	-0.01	-0.08%	12.94	13.10	25952	3373	0.42%
2026-02-26	13.05	13.07	0.07	0.54%	12.99	13.44	49637	6519	0.79%
2026-02-25	12.93	13.00	0.00	0.00%	12.92	13.12	58305	7578	0.93%
2026-02-24	13.04	13.00	0.01	0.08%	12.90	13.10	33257	4319	0.53%
2026-02-13	12.90	12.99	0.08	0.62%	12.82	13.17	27358	3568	0.44%
2026-02-12	13.00	12.91	-0.08	-0.62%	12.82	13.06	23621	3052	0.38%
2026-02-11	13.13	12.99	-0.14	-1.07%	12.98	13.14	26855	3504	0.43%
2026-02-10	13.55	13.13	-0.42	-3.10%	13.09	13.56	56115	7423	0.90%
2026-02-09	13.02	13.55	0.61	4.71%	12.95	13.59	88153	11774	1.41%
2026-02-06	13.01	12.94	-0.19	-1.45%	12.70	13.17	61142	7920	0.98%
2026-02-05	12.70	13.13	0.19	1.47%	12.32	13.19	106866	13748	1.71%
2026-02-04	12.72	12.94	0.24	1.89%	12.63	12.99	60159	7704	0.96%
2026-02-03	12.65	12.70	0.07	0.55%	12.63	12.88	37477	4769	0.60%
2026-02-02	13.12	12.63	-0.41	-3.14%	12.62	13.12	42771	5475	0.68%
2026-01-30	12.90	13.04	0.09	0.69%	12.80	13.09	54128	7024	0.87%
2026-01-29	13.15	12.95	-0.26	-1.97%	12.95	13.29	39694	5198	0.64%
2026-01-28	13.28	13.21	-0.11	-0.83%	13.15	13.40	30064	3973	0.48%