同惠电子 (920509) - 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
2026-07-24	18.600	18.370	-0.410	-2.18%	18.250	18.970	16898	3139	2.01%
2026-07-23	19.080	18.780	0.020	0.11%	18.540	19.170	16322	3069	1.94%
2026-07-22	19.360	18.760	-0.440	-2.29%	18.740	19.600	21055	4051	2.51%
2026-07-21	18.860	19.200	0.440	2.35%	17.880	19.300	28380	5298	3.38%
2026-07-20	20.460	18.760	-1.500	-7.40%	18.410	20.730	24193	4714	2.88%
2026-07-17	20.990	20.260	-0.860	-4.07%	20.080	21.480	19920	4154	2.37%
2026-07-16	21.580	21.120	-0.420	-1.95%	20.940	21.980	15440	3305	1.84%
2026-07-15	22.840	21.540	-0.950	-4.22%	21.170	22.840	21755	4753	2.59%
2026-07-14	21.970	22.490	0.520	2.37%	21.520	22.620	20115	4466	2.40%
2026-07-13	23.560	21.970	-1.860	-7.81%	21.880	23.660	24038	5455	2.86%
2026-07-10	24.280	23.830	-0.620	-2.54%	23.800	24.950	28768	7027	3.43%
2026-07-09	24.280	24.450	0.540	2.26%	23.830	24.760	20166	4894	2.40%
2026-07-08	25.390	23.910	-1.590	-6.24%	23.910	25.780	25064	6158	2.98%
2026-07-07	26.600	25.500	-1.190	-4.46%	25.360	26.870	22264	5785	2.65%
2026-07-06	27.390	26.690	-0.970	-3.51%	26.620	27.820	20304	5510	2.42%
2026-07-03	26.700	27.660	0.810	3.02%	26.460	27.970	30696	8381	3.65%
2026-07-02	26.710	26.850	-0.310	-1.14%	26.280	27.840	29281	7912	3.49%
2026-07-01	27.010	27.160	0.530	1.99%	26.700	27.940	34742	9481	4.14%
2026-06-30	27.210	26.630	-0.560	-2.06%	26.010	27.300	39919	10660	4.75%
2026-06-29	30.630	27.190	-3.140	-10.35%	26.910	30.880	57524	16374	6.85%
2026-06-26	31.500	30.330	-3.370	-10.00%	30.260	32.800	53585	16880	6.38%
2026-06-25	33.740	33.700	-0.550	-1.61%	33.030	34.240	39244	13148	4.67%
2026-06-24	32.790	34.250	1.850	5.71%	32.770	34.480	55640	18717	6.62%
2026-06-23	32.070	32.400	0.330	1.03%	31.660	33.580	37624	12324	4.48%
2026-06-22	32.990	32.070	-1.090	-3.29%	31.510	33.000	38849	12409	4.63%
2026-06-18	32.370	33.160	0.800	2.47%	31.650	33.500	34936	11398	4.16%
2026-06-17	32.120	32.360	0.020	0.06%	32.050	33.030	24441	7973	2.91%
2026-06-16	32.100	32.340	0.000	0.00%	31.820	33.170	26382	8566	3.14%
2026-06-15	31.520	32.340	0.830	2.63%	31.030	32.370	29113	9263	3.47%
2026-06-12	33.480	31.510	-0.280	-0.88%	31.030	34.500	38775	12823	4.62%
2026-06-11	33.130	31.790	-2.010	-5.95%	31.790	33.570	41719	13633	4.97%
2026-06-10	34.400	33.800	-1.470	-4.17%	33.800	35.950	42541	14698	5.07%
2026-06-09	33.900	35.270	1.230	3.61%	33.890	35.990	60142	21051	7.16%
2026-06-08	33.500	34.040	-1.380	-3.90%	33.010	36.590	67349	23329	8.02%
2026-06-05	31.000	35.420	4.920	16.13%	30.710	36.690	91964	31519	10.95%
2026-06-04	31.490	30.500	-1.070	-3.39%	30.000	31.550	25457	7834	3.03%
2026-06-03	31.600	31.870	0.500	1.59%	31.380	32.650	25380	8139	3.02%
2026-06-02	31.020	31.370	0.320	1.03%	30.620	32.090	18108	5685	2.16%
2026-06-01	31.010	31.050	-0.650	-2.05%	30.600	32.250	20340	6390	2.42%
2026-05-29	32.500	31.700	-0.410	-1.28%	31.510	33.480	26860	8686	3.20%
2026-05-28	29.800	32.110	2.000	6.64%	29.800	32.540	33331	10427	3.97%
2026-05-27	31.880	30.110	-1.490	-4.72%	30.000	32.890	31114	9756	3.70%
2026-05-26	33.830	31.600	-2.350	-6.92%	30.900	34.450	43930	14232	5.23%
2026-05-25	34.330	33.950	-0.280	-0.82%	33.570	35.100	33819	11557	4.03%
2026-05-22	32.300	34.230	1.950	6.04%	32.300	34.380	41955	14160	5.00%
2026-05-21	34.560	32.280	-2.620	-7.51%	32.200	34.790	43884	14824	5.23%
2026-05-20	33.650	34.900	2.270	6.96%	33.600	35.240	52929	18313	6.30%
2026-05-19	32.220	32.630	0.580	1.81%	32.050	33.090	21202	6907	2.52%
2026-05-18	33.110	32.050	-1.170	-3.52%	31.800	33.230	25529	8282	3.04%
2026-05-15	33.440	33.220	-0.180	-0.54%	33.150	34.660	35639	12074	4.24%
2026-05-14	34.100	33.400	-0.640	-1.88%	33.060	34.870	35947	12261	4.28%
2026-05-13	33.480	34.040	0.080	0.24%	32.600	34.210	27947	9342	3.33%
2026-05-12	34.080	33.960	0.660	1.98%	33.720	35.190	42832	14733	5.10%
2026-05-11	33.810	33.300	-0.020	-0.06%	32.920	33.860	27305	9120	3.25%
2026-05-08	32.600	33.320	0.220	0.66%	32.400	33.740	25731	8527	3.06%
2026-05-07	32.990	33.100	0.500	1.53%	32.320	33.790	26227	8687	3.12%
2026-05-06	31.810	32.600	0.820	2.58%	31.810	32.980	21713	7078	2.59%
2026-04-30	31.090	31.780	0.750	2.42%	31.090	32.030	16080	5096	1.91%
2026-04-29	30.620	31.030	0.330	1.07%	30.520	31.440	12670	3940	1.51%
2026-04-28	32.000	30.700	-1.460	-4.54%	30.610	32.070	22927	7154	2.73%
2026-04-27	31.890	32.160	0.240	0.75%	31.440	32.460	17045	5471	2.03%
2026-04-24	31.910	31.920	0.190	0.60%	31.400	32.640	17825	5699	2.12%
2026-04-23	33.200	31.730	-1.610	-4.83%	31.550	33.500	31475	10148	3.75%
2026-04-22	32.300	33.340	1.040	3.22%	32.270	33.990	41920	13922	4.99%
2026-04-21	32.260	32.300	-0.440	-1.34%	31.620	32.500	24817	7965	2.95%
2026-04-20	31.900	32.740	0.450	1.39%	31.700	33.570	50526	16485	6.02%
2026-04-17	29.760	32.290	2.520	8.46%	29.430	32.750	45705	14332	5.44%