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
2026-09-16	19.910	20.430	0.430	2.15%	19.910	20.490	16267	3295	1.94%
2026-09-15	19.780	20.000	0.170	0.86%	19.610	20.400	19097	3840	2.27%
2026-09-14	20.200	19.830	-0.210	-1.05%	19.570	20.200	18370	3647	2.19%
2026-09-11	20.700	20.040	-0.920	-4.39%	19.900	20.790	24588	4975	2.93%
2026-09-10	21.350	20.960	-0.690	-3.19%	20.690	21.520	31943	6720	3.80%
2026-09-09	21.210	21.650	0.440	2.07%	21.010	22.620	51254	11269	6.10%
2026-09-08	21.870	21.210	-0.650	-2.97%	21.200	21.990	31422	6728	3.74%
2026-09-07	21.760	21.860	0.200	0.92%	21.270	22.180	36691	7957	4.37%
2026-09-04	21.760	21.660	0.180	0.84%	21.270	21.950	42877	9268	5.11%
2026-09-03	22.270	21.480	-0.790	-3.55%	21.010	22.490	52993	11345	6.31%
2026-09-02	19.980	22.270	2.140	10.63%	19.770	23.520	93081	20399	11.08%
2026-09-01	20.000	20.130	0.270	1.36%	19.590	20.220	23076	4616	2.75%
2026-08-31	19.760	19.860	-0.090	-0.45%	19.510	19.920	18207	3588	2.17%
2026-08-28	20.110	19.950	-0.270	-1.34%	19.910	20.390	18061	3631	2.15%
2026-08-27	19.710	20.220	0.490	2.48%	19.500	20.430	21418	4291	2.55%
2026-08-26	20.010	19.730	-0.240	-1.20%	19.720	20.150	15526	3087	1.85%
2026-08-25	19.760	19.970	0.030	0.15%	19.670	20.030	12444	2474	1.48%
2026-08-24	20.150	19.940	-0.060	-0.30%	19.710	20.280	12670	2523	1.51%
2026-08-21	19.910	20.000	-0.070	-0.35%	19.710	20.410	17351	3477	2.07%
2026-08-20	20.110	20.070	-0.080	-0.40%	20.020	20.530	16490	3329	1.96%
2026-08-19	21.220	20.150	-1.380	-6.41%	20.000	21.230	25607	5259	3.05%
2026-08-18	20.850	21.530	0.690	3.31%	20.630	21.570	31645	6712	3.77%
2026-08-17	20.250	20.840	0.820	4.10%	20.020	20.850	23087	4739	2.75%
2026-08-14	20.280	20.020	0.030	0.15%	19.850	20.320	14446	2900	1.72%
2026-08-13	20.610	19.990	-0.500	-2.44%	19.980	20.740	20376	4153	2.43%
2026-08-12	20.200	20.490	0.190	0.94%	19.870	20.650	24815	5045	2.95%
2026-08-11	20.500	20.300	-0.280	-1.36%	20.190	20.500	16370	3327	1.95%
2026-08-10	20.360	20.580	0.050	0.24%	20.190	20.740	25027	5109	2.98%
2026-08-07	21.660	20.530	0.060	0.29%	20.150	21.740	37834	7779	4.50%
2026-08-06	20.080	20.470	0.100	0.49%	20.040	20.710	25388	5180	3.02%
2026-08-05	19.310	20.370	0.770	3.93%	19.310	20.560	33743	6796	4.02%
2026-08-04	18.950	19.600	0.630	3.32%	18.950	19.600	24516	4757	2.92%
2026-08-03	18.850	18.970	-0.040	-0.21%	18.670	19.140	20513	3870	2.44%
2026-07-31	19.360	19.010	0.650	3.54%	18.950	19.680	34758	6702	4.14%
2026-07-30	18.870	18.360	-0.780	-4.08%	18.240	19.140	31807	5945	3.79%
2026-07-29	19.400	19.140	-0.760	-3.82%	18.760	19.520	45425	8660	5.41%
2026-07-28	22.000	19.900	1.200	6.42%	19.410	22.500	59996	12290	7.14%
2026-07-27	18.410	18.700	0.330	1.80%	18.290	18.700	13121	2434	1.56%
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%