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
2026-04-03	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%
2026-03-09	19.700	21.050	0.550	2.68%	19.700	21.080	45573	9309	6.97%
2026-03-06	19.920	20.500	0.580	2.91%	19.680	20.800	35776	7262	5.47%
2026-03-05	20.910	19.920	-0.140	-0.70%	19.830	20.940	34176	6916	5.23%
2026-03-04	19.560	20.060	0.250	1.26%	19.450	20.500	37662	7524	5.76%
2026-03-03	19.890	19.810	0.170	0.87%	19.750	21.190	57958	11835	8.87%
2026-03-02	20.080	19.640	-1.140	-5.49%	19.600	20.660	46960	9370	7.18%
2026-02-27	21.470	20.780	-0.420	-1.98%	20.640	21.720	52060	10988	7.96%
2026-02-26	20.620	21.200	0.530	2.56%	20.220	21.260	45109	9401	6.90%
2026-02-25	21.200	20.670	-0.130	-0.63%	20.640	21.880	46881	9881	7.17%
2026-02-24	21.000	20.800	0.130	0.63%	20.800	21.440	46823	9873	7.16%
2026-02-13	21.700	20.670	-1.340	-6.09%	20.670	22.020	63034	13317	9.64%
2026-02-12	22.660	22.010	-1.280	-5.50%	22.000	23.450	90229	20344	13.80%
2026-02-11	22.210	23.290	0.750	3.33%	22.210	24.990	121962	28634	18.66%
2026-02-10	22.410	22.540	-1.530	-6.36%	22.020	23.000	145552	32747	22.27%
2026-02-09	19.680	24.070	4.660	24.01%	19.680	25.230	189930	45478	29.06%
2026-02-06	18.810	19.410	0.410	2.16%	18.810	20.150	35226	6904	5.39%
2026-02-05	19.850	19.000	-1.400	-6.86%	19.000	19.900	41478	7997	6.35%
2026-02-04	19.110	20.400	1.160	6.03%	19.080	20.700	67324	13480	10.30%
2026-02-03	18.080	19.240	1.170	6.47%	18.080	19.280	35128	6653	5.37%
2026-02-02	18.400	18.070	-0.350	-1.90%	18.000	18.830	14214	2615	2.17%
2026-01-30	18.520	18.420	-0.160	-0.86%	18.200	18.710	18946	3492	2.90%
2026-01-29	18.960	18.580	-0.590	-3.08%	18.550	19.260	27577	5201	4.22%
2026-01-28	19.300	19.170	-0.660	-3.33%	19.000	19.800	34035	6537	5.21%
2026-01-27	18.920	19.830	0.680	3.55%	18.500	20.300	62468	12167	9.56%
2026-01-26	19.900	19.150	-0.970	-4.82%	18.860	20.100	64853	12559	9.92%
2026-01-23	18.770	20.120	1.720	9.35%	18.700	20.600	90016	18021	13.77%
2026-01-22	18.080	18.400	0.470	2.62%	18.010	18.560	16232	2973	2.49%
2026-01-21	17.930	17.930	-0.070	-0.39%	17.900	18.150	8507	1534	1.30%
2026-01-20	18.440	18.000	-0.390	-2.12%	17.920	18.480	16008	2911	2.45%
2026-01-19	18.380	18.390	0.000	0.00%	18.150	18.450	13254	2431	2.03%
2026-01-16	18.320	18.390	0.040	0.22%	18.300	18.550	17880	3292	2.74%
2026-01-15	18.400	18.350	-0.050	-0.27%	18.210	18.620	13814	2541	2.12%
2026-01-14	18.360	18.400	0.120	0.66%	18.000	18.670	20519	3773	3.14%
2026-01-13	18.610	18.280	-0.320	-1.72%	18.200	18.650	25515	4692	3.91%
2026-01-12	18.050	18.600	0.530	2.93%	17.950	18.870	32196	5940	4.93%
2026-01-09	18.170	18.070	0.120	0.67%	17.890	18.350	27225	4934	4.17%
2026-01-08	17.510	17.950	0.420	2.40%	17.300	17.950	22525	3992	3.45%
2026-01-07	17.630	17.530	0.010	0.06%	17.400	17.700	14888	2608	2.28%
2026-01-06	17.330	17.520	0.270	1.57%	17.230	17.620	16175	2827	2.48%
2026-01-05	17.120	17.250	0.140	0.82%	17.080	17.280	9673	1662	1.48%
2025-12-31	17.250	17.110	0.050	0.29%	17.030	17.330	9033	1550	1.38%
2025-12-30	17.250	17.060	-0.120	-0.70%	16.900	17.300	12726	2173	1.95%
2025-12-29	17.550	17.180	-0.370	-2.11%	17.180	17.580	14941	2589	2.29%
2025-12-26	17.380	17.550	0.210	1.21%	17.380	17.790	23779	4189	3.64%
2025-12-25	17.310	17.340	-0.010	-0.06%	17.200	17.450	8907	1541	1.36%