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
2026-06-25	10.15	9.88	-0.13	-1.30%	9.20	10.15	104281	9901	1.67%
2026-06-24	9.67	10.01	0.21	2.14%	9.56	10.08	107240	10601	1.72%
2026-06-23	9.61	9.80	0.21	2.19%	9.48	9.85	89482	8665	1.43%
2026-06-22	9.56	9.59	0.04	0.42%	9.16	9.84	121301	11495	1.94%
2026-06-18	9.80	9.55	-0.24	-2.45%	9.48	9.93	75607	7290	1.21%
2026-06-17	9.76	9.79	-0.01	-0.10%	9.51	9.85	82453	7968	1.32%
2026-06-16	10.35	9.80	-0.43	-4.20%	9.76	10.35	81803	8115	1.31%
2026-06-15	10.52	10.23	-0.18	-1.73%	10.16	10.99	89642	9337	1.43%
2026-06-12	10.15	10.41	0.36	3.58%	10.14	10.78	78729	8194	1.26%
2026-06-11	10.64	10.05	-0.70	-6.51%	9.95	10.68	75908	7734	1.21%
2026-06-10	10.85	10.75	-0.24	-2.18%	10.62	10.95	26427	2846	0.42%
2026-06-09	10.92	10.99	-0.02	-0.18%	10.72	11.13	39704	4326	0.64%
2026-06-08	11.08	11.01	-0.38	-3.34%	10.88	11.32	40298	4477	0.65%
2026-06-05	11.84	11.39	-0.33	-2.82%	11.33	11.84	52499	6037	0.84%
2026-06-04	12.48	11.72	-0.57	-4.64%	11.66	12.49	117697	14111	1.88%
2026-06-03	11.38	12.29	0.98	8.66%	11.30	12.44	150270	18475	2.41%
2026-06-02	11.25	11.31	0.06	0.53%	11.06	11.58	45381	5127	0.73%
2026-06-01	10.90	11.25	0.28	2.55%	10.85	11.32	39423	4419	0.63%
2026-05-29	11.30	10.97	-0.33	-2.92%	10.95	11.38	42058	4649	0.67%
2026-05-28	11.31	11.30	-0.01	-0.09%	11.16	11.45	23267	2634	0.37%
2026-05-27	11.75	11.31	-0.44	-3.74%	11.23	11.75	37781	4301	0.60%
2026-05-26	12.06	11.75	-0.41	-3.37%	11.66	12.19	31050	3680	0.50%
2026-05-25	12.17	12.16	0.01	0.08%	12.04	12.31	20356	2478	0.33%
2026-05-22	12.30	12.15	-0.10	-0.82%	12.10	12.40	31551	3843	0.51%
2026-05-21	12.72	12.25	-0.47	-3.69%	12.25	12.78	42885	5346	0.69%
2026-05-20	12.63	12.72	0.09	0.71%	12.50	12.80	26846	3398	0.43%
2026-05-19	12.45	12.63	0.18	1.45%	12.37	12.69	28739	3603	0.46%
2026-05-18	12.64	12.45	-0.27	-2.12%	12.37	12.68	32839	4096	0.53%
2026-05-15	12.69	12.72	-0.04	-0.31%	12.38	12.90	57032	7229	0.91%
2026-05-14	12.67	12.76	0.04	0.31%	12.53	12.88	53504	6816	0.86%
2026-05-13	12.61	12.72	0.11	0.87%	12.56	12.82	45056	5711	0.72%
2026-05-12	12.94	12.61	-0.26	-2.02%	12.59	12.95	30239	3841	0.48%
2026-05-11	12.96	12.87	-0.09	-0.69%	12.78	12.99	32338	4156	0.52%
2026-05-08	12.82	12.96	0.14	1.09%	12.60	13.15	53305	6861	0.85%
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%