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
2026-07-20	11.19	10.71	-0.32	-2.90%	10.56	11.29	73071	7961	1.17%
2026-07-17	11.71	11.03	-0.93	-7.78%	10.91	12.12	98558	11262	1.58%
2026-07-16	11.18	11.96	0.71	6.31%	11.15	12.00	107092	12570	1.71%
2026-07-15	11.36	11.25	-0.12	-1.06%	11.24	11.57	43656	4958	0.70%
2026-07-14	10.96	11.37	0.56	5.18%	10.76	11.37	59023	6549	0.94%
2026-07-13	11.21	10.81	-0.50	-4.42%	10.76	11.27	36299	3972	0.58%
2026-07-10	11.30	11.31	-0.12	-1.05%	11.20	11.50	45369	5160	0.73%
2026-07-09	10.79	11.43	0.63	5.83%	10.65	11.51	75180	8359	1.20%
2026-07-08	10.86	10.80	-0.12	-1.10%	10.66	11.05	43102	4674	0.69%
2026-07-07	11.44	10.92	-0.53	-4.63%	10.89	11.65	61411	6823	0.98%
2026-07-06	10.76	11.45	0.52	4.76%	10.76	11.90	91634	10499	1.47%
2026-07-03	10.88	10.93	0.16	1.49%	10.76	11.27	63141	6917	1.01%
2026-07-02	10.64	10.77	0.23	2.18%	10.43	11.06	85162	9232	1.36%
2026-07-01	10.00	10.54	0.54	5.40%	10.00	10.69	112706	11750	1.80%
2026-06-30	9.12	10.00	0.91	10.01%	8.92	10.00	115470	10958	1.85%
2026-06-29	9.01	9.09	0.02	0.22%	8.85	9.38	85207	7792	1.36%
2026-06-26	9.45	9.07	-0.81	-8.20%	9.06	9.51	81052	7458	1.30%
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%