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
2025-10-31	14.64	14.86	0.21	1.43%	14.41	15.21	107441	16071	1.72%
2025-10-30	14.80	14.65	-0.13	-0.88%	14.64	15.28	94952	14171	1.52%
2025-10-29	14.85	14.78	-0.10	-0.67%	14.65	15.13	60847	9045	0.97%
2025-10-28	14.77	14.88	0.11	0.74%	14.32	14.93	87350	12744	1.40%
2025-10-27	14.60	14.77	0.37	2.57%	14.59	15.21	122636	18248	1.96%
2025-10-24	13.94	14.40	0.46	3.30%	13.94	14.58	97045	13915	1.55%
2025-10-23	13.81	13.94	0.11	0.80%	13.62	14.08	68339	9454	1.09%
2025-10-22	14.49	13.83	-0.76	-5.21%	13.75	14.51	108956	15244	1.74%
2025-10-21	14.03	14.59	0.39	2.75%	14.00	14.61	109762	15705	1.76%
2025-10-20	13.95	14.20	0.32	2.31%	13.51	14.37	137067	19259	2.19%
2025-10-17	13.65	13.88	0.18	1.31%	13.40	14.00	111224	15303	1.78%
2025-10-16	13.85	13.70	-0.31	-2.21%	13.62	14.38	94792	13170	1.52%
2025-10-15	14.40	14.01	-0.46	-3.18%	13.58	14.48	158441	22045	2.54%
2025-10-14	15.01	14.47	-0.38	-2.56%	14.38	15.07	94797	13942	1.52%
2025-10-13	14.44	14.85	-0.17	-1.13%	14.30	14.89	121920	17828	1.95%
2025-10-10	15.15	15.02	-0.13	-0.86%	14.69	15.35	194268	29196	3.11%
2025-10-09	13.71	15.15	1.38	10.02%	13.60	15.15	233872	33953	3.74%
2025-09-30	13.69	13.77	0.10	0.73%	13.40	13.91	119763	16348	1.92%
2025-09-29	13.71	13.67	-0.05	-0.36%	13.21	13.73	91898	12431	1.47%
2025-09-26	13.61	13.72	-0.03	-0.22%	13.58	14.02	109903	15161	1.76%
2025-09-25	14.47	13.75	-0.80	-5.50%	13.60	14.56	181715	25439	2.91%
2025-09-24	14.08	14.55	0.50	3.56%	13.90	14.60	136154	19455	2.18%
2025-09-23	14.13	14.05	0.03	0.21%	13.54	14.34	133087	18414	2.13%
2025-09-22	14.00	14.02	0.03	0.21%	13.68	14.07	135684	18855	2.17%
2025-09-19	13.26	13.99	0.74	5.58%	13.26	14.28	245765	33933	3.93%
2025-09-18	13.63	13.25	-0.27	-2.00%	13.13	13.85	192365	25919	3.08%
2025-09-17	13.25	13.52	0.21	1.58%	13.25	13.59	164140	22078	2.63%
2025-09-16	13.40	13.31	-0.03	-0.22%	13.20	13.59	210428	28101	3.37%
2025-09-15	13.09	13.34	0.24	1.83%	12.61	13.52	416248	54354	6.66%
2025-09-12	12.20	13.10	0.97	8.00%	12.20	13.34	601040	78756	9.62%
2025-09-11	11.03	12.13	1.10	9.97%	10.98	12.13	276771	32400	4.43%
2025-09-10	10.47	11.03	0.56	5.35%	10.44	11.09	192445	20848	3.08%
2025-09-09	10.24	10.47	0.22	2.15%	10.15	10.54	96937	10035	1.55%
2025-09-08	10.20	10.25	0.03	0.29%	10.15	10.38	78209	8022	1.25%
2025-09-05	10.14	10.22	0.10	0.99%	9.91	10.25	88682	8980	1.42%
2025-09-04	10.51	10.12	-0.41	-3.89%	9.97	10.53	136987	14024	2.19%
2025-09-03	10.99	10.53	-0.37	-3.39%	10.50	11.00	139558	14895	2.23%
2025-09-02	10.94	10.90	-0.06	-0.55%	10.70	11.05	160205	17363	2.56%
2025-09-01	11.20	10.96	-0.25	-2.23%	10.77	11.45	434414	48283	6.95%
2025-08-29	10.44	11.21	1.02	10.01%	9.95	11.21	716946	75647	11.48%
2025-08-28	10.06	10.19	0.13	1.29%	9.75	10.24	128198	12812	2.05%
2025-08-27	10.29	10.06	-0.17	-1.66%	10.05	10.35	120215	12286	1.92%
2025-08-26	10.22	10.23	0.01	0.10%	10.20	10.35	73547	7537	1.18%
2025-08-25	10.23	10.22	-0.01	-0.10%	10.16	10.30	92720	9467	1.48%
2025-08-22	10.26	10.23	0.03	0.29%	10.15	10.44	83491	8556	1.34%
2025-08-21	10.16	10.20	0.06	0.59%	10.13	10.59	146763	15177	2.35%
2025-08-20	9.98	10.14	0.16	1.60%	9.90	10.14	81968	8198	1.31%
2025-08-19	9.92	9.98	0.05	0.50%	9.84	10.07	74235	7409	1.19%
2025-08-18	10.10	9.93	-0.19	-1.88%	9.71	10.12	144405	14291	2.31%
2025-08-15	10.05	10.12	0.19	1.91%	9.99	10.25	61532	6237	0.98%
2025-08-14	10.52	10.13	-0.36	-3.43%	10.10	10.53	102624	10534	1.64%
2025-08-13	10.36	10.49	0.12	1.16%	10.31	10.54	73348	7644	1.17%
2025-08-12	10.29	10.37	0.06	0.58%	10.27	10.40	44675	4620	0.72%
2025-08-11	10.34	10.31	0.01	0.10%	10.26	10.38	70863	7308	1.13%
2025-08-08	10.23	10.30	0.03	0.29%	10.21	10.45	51746	5350	0.83%
2025-08-07	10.37	10.27	-0.11	-1.06%	10.09	10.43	86436	8860	1.38%
2025-08-06	10.40	10.38	-0.02	-0.19%	10.32	10.57	79888	8320	1.28%
2025-08-05	10.30	10.40	0.09	0.87%	10.26	10.55	63525	6607	1.02%
2025-08-04	10.30	10.31	0.01	0.10%	10.18	10.37	61793	6348	0.99%
2025-08-01	10.40	10.30	-0.10	-0.96%	10.28	10.48	54723	5666	0.88%
2025-07-31	10.55	10.40	-0.17	-1.61%	10.33	10.65	84336	8802	1.35%
2025-07-30	10.65	10.57	-0.07	-0.66%	10.53	10.78	76264	8087	1.22%
2025-07-29	10.55	10.64	0.10	0.95%	10.51	10.82	110659	11756	1.77%
2025-07-28	11.00	10.54	-0.63	-5.64%	10.41	11.01	262611	27875	4.20%
2025-07-25	11.40	11.17	-0.24	-2.10%	11.14	11.40	82820	9331	1.33%
2025-07-24	11.27	11.41	0.09	0.80%	11.25	11.48	67102	7626	1.07%