同享科技 (920167) - 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
2026-06-17	18.270	18.580	0.760	4.26%	18.180	19.420	39820	7473	6.09%
2026-06-16	17.490	17.820	0.210	1.19%	17.430	18.080	21408	3799	3.28%
2026-06-15	17.500	17.610	0.260	1.50%	17.330	17.700	13823	2421	2.11%
2026-06-12	17.300	17.350	0.160	0.93%	17.080	17.890	17104	2981	2.62%
2026-06-11	18.160	17.190	-1.090	-5.96%	17.190	18.160	22223	3903	3.40%
2026-06-10	18.700	18.280	-0.500	-2.66%	17.780	18.700	29881	5436	4.57%
2026-06-09	18.750	18.780	0.060	0.32%	18.130	18.800	28098	5190	4.30%
2026-06-08	18.100	18.720	-0.010	-0.05%	17.850	19.360	37565	7023	5.75%
2026-06-05	18.490	18.730	0.380	2.07%	17.630	19.370	46051	8564	7.05%
2026-06-04	17.910	18.350	0.350	1.94%	17.510	18.360	25842	4642	3.95%
2026-06-03	17.810	18.000	0.220	1.24%	17.780	18.280	19867	3589	3.04%
2026-06-02	18.000	17.780	-0.060	-0.34%	17.330	18.000	13181	2316	2.02%
2026-06-01	17.690	17.840	0.370	2.12%	17.500	18.140	14688	2621	2.25%
2026-05-29	18.080	17.470	-0.530	-2.94%	17.260	18.080	17721	3122	2.71%
2026-05-28	17.780	18.000	0.350	1.98%	17.340	18.230	16665	2956	2.55%
2026-05-27	18.000	17.650	-0.250	-1.40%	17.500	18.680	16757	3011	2.56%
2026-05-26	18.800	17.900	-0.790	-4.23%	17.600	18.800	17093	3065	2.62%
2026-05-25	19.300	18.690	-0.390	-2.04%	18.450	19.300	18092	3392	2.77%
2026-05-22	19.090	19.080	0.220	1.17%	18.990	19.460	15410	2959	2.36%
2026-05-21	20.080	18.860	-1.210	-6.03%	18.860	20.300	26925	5272	4.12%
2026-05-20	20.200	20.070	-0.130	-0.64%	19.800	20.290	23233	4658	3.55%
2026-05-19	20.690	20.200	0.570	2.90%	20.000	20.880	38586	7845	5.90%
2026-05-18	19.660	19.630	-0.220	-1.11%	19.300	19.900	22302	4364	3.41%
2026-05-15	19.800	19.850	0.130	0.66%	19.260	20.100	27619	5443	4.23%
2026-05-14	20.690	19.720	-0.710	-3.48%	19.720	20.990	39437	8062	6.03%
2026-05-13	20.300	20.430	0.240	1.19%	19.850	20.690	35603	7247	5.45%
2026-05-12	21.020	20.190	-0.570	-2.75%	19.930	21.490	49423	10204	7.56%
2026-05-11	20.250	20.760	0.540	2.67%	20.240	21.000	46928	9671	7.18%
2026-05-08	20.050	20.220	0.220	1.10%	19.700	20.390	46787	9372	7.16%
2026-05-07	19.940	20.000	0.300	1.52%	19.650	21.280	58964	12039	9.02%
2026-05-06	19.190	19.700	0.400	2.07%	19.030	20.000	42096	8270	6.44%
2026-04-30	18.820	19.300	0.130	0.68%	18.660	19.500	50872	9753	7.78%
2026-04-29	18.800	19.170	2.510	15.07%	18.630	19.720	77519	14873	11.86%
2026-04-28	16.990	16.660	-0.340	-2.00%	16.520	17.100	9738	1634	1.49%
2026-04-27	16.910	17.000	0.030	0.18%	16.360	17.030	10954	1833	1.68%
2026-04-24	17.260	16.970	-0.240	-1.39%	16.930	17.380	7630	1300	1.17%
2026-04-23	17.660	17.210	-0.390	-2.22%	17.150	17.740	11366	1970	1.74%
2026-04-22	17.520	17.600	0.020	0.11%	17.490	17.870	10270	1812	1.57%
2026-04-21	17.900	17.580	-0.290	-1.62%	17.460	18.110	9559	1689	1.46%
2026-04-20	17.600	17.870	0.250	1.42%	17.500	18.240	18332	3296	2.80%
2026-04-17	16.980	17.620	0.600	3.53%	16.800	17.810	23961	4156	3.67%
2026-04-16	16.850	17.020	0.280	1.67%	16.780	17.060	6936	1177	1.06%
2026-04-15	17.100	16.740	-0.190	-1.12%	16.740	17.240	10951	1866	1.68%
2026-04-14	16.910	16.930	0.000	0.00%	16.820	17.120	9339	1583	1.43%
2026-04-13	16.860	16.930	0.050	0.30%	16.780	17.340	12900	2195	1.97%
2026-04-10	16.840	16.880	0.280	1.69%	16.720	17.200	12758	2172	1.95%
2026-04-09	16.820	16.600	-0.420	-2.47%	16.570	16.910	10059	1683	1.54%
2026-04-08	16.620	17.020	0.720	4.42%	16.620	17.070	13915	2350	2.13%
2026-04-07	16.230	16.300	0.040	0.25%	16.200	16.500	7460	1218	1.14%
2026-04-03	17.150	16.260	-0.780	-4.58%	16.250	17.150	14738	2440	2.25%
2026-04-02	17.210	17.040	-0.280	-1.62%	16.930	17.530	14394	2486	2.20%
2026-04-01	17.200	17.320	0.410	2.42%	16.920	17.550	17584	3034	2.69%
2026-03-31	17.250	16.910	-0.310	-1.80%	16.850	17.490	14549	2494	2.23%
2026-03-30	17.300	17.220	-0.290	-1.66%	16.840	17.500	14772	2529	2.26%
2026-03-27	17.420	17.510	-0.130	-0.74%	17.150	17.700	17728	3086	2.71%
2026-03-26	18.860	17.640	-1.210	-6.42%	17.600	18.940	32386	5869	4.95%
2026-03-25	19.570	18.850	-0.530	-2.73%	18.700	19.570	35781	6858	5.47%
2026-03-24	19.980	19.380	0.060	0.31%	18.740	20.290	46361	9057	7.09%
2026-03-23	18.820	19.320	0.310	1.63%	18.650	19.950	45609	8808	6.98%
2026-03-20	18.590	19.010	0.550	2.98%	18.480	19.850	44016	8436	6.73%
2026-03-19	19.000	18.460	-0.510	-2.69%	18.370	19.060	18178	3392	2.78%
2026-03-18	19.050	18.970	-0.070	-0.37%	18.700	19.210	15660	2961	2.40%
2026-03-17	19.500	19.040	-0.290	-1.50%	18.980	19.910	22419	4352	3.43%
2026-03-16	19.900	19.330	-0.400	-2.03%	19.210	19.950	20132	3910	3.08%
2026-03-13	20.290	19.730	-0.340	-1.69%	19.630	20.410	23920	4794	3.66%
2026-03-12	20.550	20.070	-0.380	-1.86%	19.880	20.690	34741	7019	5.32%
2026-03-11	20.600	20.450	-0.270	-1.30%	20.400	21.320	39447	8222	6.04%
2026-03-10	20.800	20.720	-0.330	-1.57%	20.500	21.090	34845	7227	5.33%