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
2026-08-20	14.610	14.790	0.150	1.02%	14.610	14.840	7228	1063	1.11%
2026-08-19	15.060	14.640	-0.460	-3.05%	14.400	15.100	11290	1656	1.73%
2026-08-18	14.800	15.100	0.260	1.75%	14.710	15.170	12728	1913	1.95%
2026-08-17	14.530	14.840	0.250	1.71%	14.480	14.840	11423	1677	1.75%
2026-08-14	14.910	14.590	-0.320	-2.15%	14.440	14.930	11563	1692	1.77%
2026-08-13	15.380	14.910	-0.470	-3.06%	14.840	15.430	11979	1820	1.83%
2026-08-12	15.280	15.380	0.180	1.18%	15.160	15.430	11520	1765	1.76%
2026-08-11	15.380	15.200	-0.190	-1.23%	15.130	15.380	7754	1180	1.19%
2026-08-10	15.400	15.390	0.000	0.00%	15.280	15.480	8616	1323	1.32%
2026-08-07	15.410	15.390	-0.020	-0.13%	15.200	15.590	14470	2225	2.21%
2026-08-06	15.490	15.410	-0.100	-0.64%	15.100	15.530	15071	2310	2.31%
2026-08-05	15.420	15.510	0.090	0.58%	15.300	15.560	16781	2593	2.57%
2026-08-04	15.410	15.420	-0.120	-0.77%	15.290	15.520	15544	2390	2.38%
2026-08-03	15.550	15.540	0.070	0.45%	15.090	15.630	15003	2303	2.30%
2026-07-31	15.400	15.470	0.260	1.71%	15.030	15.480	16830	2577	2.57%
2026-07-30	15.070	15.210	-0.030	-0.20%	14.880	15.340	11061	1670	1.69%
2026-07-29	14.990	15.240	0.360	2.42%	14.690	15.370	12858	1940	1.97%
2026-07-28	14.500	14.880	0.210	1.43%	14.400	15.050	12189	1812	1.86%
2026-07-27	14.170	14.670	0.350	2.44%	14.170	14.680	7823	1131	1.20%
2026-07-24	14.630	14.320	-0.440	-2.98%	14.040	14.720	9937	1425	1.52%
2026-07-23	14.500	14.760	0.310	2.15%	14.100	14.870	12226	1782	1.87%
2026-07-22	14.400	14.450	0.000	0.00%	14.260	14.690	8561	1239	1.31%
2026-07-21	14.500	14.450	0.070	0.49%	13.400	14.520	13534	1894	2.07%
2026-07-20	15.060	14.380	-0.590	-3.94%	14.100	15.200	13713	2004	2.10%
2026-07-17	15.150	14.970	-0.150	-0.99%	14.810	15.500	14723	2232	2.25%
2026-07-16	15.100	15.120	-0.140	-0.92%	14.820	15.240	10943	1647	1.67%
2026-07-15	15.440	15.260	-0.190	-1.23%	15.150	15.830	13006	2006	1.99%
2026-07-14	15.120	15.450	0.400	2.66%	15.010	15.490	10801	1649	1.65%
2026-07-13	16.660	15.050	-1.460	-8.84%	14.950	16.660	21091	3283	3.23%
2026-07-10	16.290	16.510	0.220	1.35%	16.120	16.810	13323	2211	2.04%
2026-07-09	16.720	16.290	-0.420	-2.51%	16.040	16.720	15788	2572	2.42%
2026-07-08	17.010	16.710	-0.310	-1.82%	16.410	17.100	11950	1986	1.83%
2026-07-07	17.890	17.050	-0.640	-3.62%	16.890	17.890	13960	2412	2.14%
2026-07-06	18.020	17.690	-0.350	-1.94%	17.500	18.150	14206	2530	2.17%
2026-07-03	18.700	18.040	0.240	1.35%	17.710	19.000	22768	4124	3.48%
2026-07-02	17.590	17.800	0.230	1.31%	17.300	18.060	23548	4171	3.60%
2026-07-01	17.010	17.570	0.520	3.05%	16.600	17.640	23184	3966	3.55%
2026-06-30	16.880	17.050	0.190	1.13%	16.620	17.280	16953	2891	2.59%
2026-06-29	16.880	16.860	-0.150	-0.88%	16.410	17.010	16343	2730	2.50%
2026-06-26	17.530	17.010	-0.700	-3.95%	17.010	17.870	26632	4644	4.07%
2026-06-25	18.150	17.710	-0.680	-3.70%	17.640	18.370	23698	4256	3.63%
2026-06-24	17.980	18.390	0.410	2.28%	17.580	18.660	23985	4323	3.67%
2026-06-23	18.400	17.980	-0.600	-3.23%	17.890	18.960	26462	4901	4.05%
2026-06-22	18.200	18.580	0.290	1.59%	17.420	18.690	31936	5756	4.89%
2026-06-18	18.420	18.290	-0.290	-1.56%	18.100	18.770	26915	4950	4.12%
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%