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
2026-05-07	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%
2026-04-16	30.150	29.770	-0.050	-0.17%	29.360	30.150	16566	4907	1.97%
2026-04-15	30.360	29.820	-0.260	-0.86%	29.600	31.000	20373	6178	2.43%
2026-04-14	29.650	30.080	0.720	2.45%	29.410	30.180	18407	5488	2.19%
2026-04-13	29.210	29.360	-0.050	-0.17%	29.120	29.530	11053	3239	1.32%
2026-04-10	29.520	29.410	0.090	0.31%	29.330	29.870	16629	4922	1.98%
2026-04-09	29.490	29.320	-0.580	-1.94%	29.160	30.230	19000	5625	2.26%
2026-04-08	29.010	29.900	1.650	5.84%	29.010	29.990	22681	6699	2.70%
2026-04-07	28.450	28.250	0.060	0.21%	28.080	28.780	12357	3504	1.47%
2026-04-03	28.390	28.190	0.080	0.28%	28.120	29.150	16023	4588	1.91%
2026-04-02	28.390	28.110	-0.560	-1.95%	28.060	28.980	14750	4204	1.76%
2026-04-01	28.710	28.670	0.690	2.47%	28.380	29.400	20499	5907	2.44%
2026-03-31	29.050	27.980	-0.810	-2.81%	27.840	29.050	15541	4428	1.85%
2026-03-30	28.200	28.790	0.010	0.03%	28.100	29.220	11758	3383	1.40%
2026-03-27	28.430	28.780	0.070	0.24%	28.200	29.250	11493	3307	1.37%
2026-03-26	29.720	28.710	-0.850	-2.88%	28.500	29.720	15130	4399	1.80%
2026-03-25	29.870	29.560	-0.120	-0.40%	29.340	30.430	17785	5308	2.12%
2026-03-24	28.980	29.680	1.180	4.14%	28.730	30.000	21140	6218	2.52%
2026-03-23	30.490	28.500	-2.500	-8.06%	28.440	30.500	22384	6589	2.67%
2026-03-20	31.450	31.000	-0.190	-0.61%	30.930	31.940	14766	4640	1.76%
2026-03-19	32.040	31.190	-1.330	-4.09%	31.120	32.290	15494	4897	1.84%
2026-03-18	32.760	32.520	0.240	0.74%	32.080	32.840	13749	4447	1.64%
2026-03-17	33.890	32.280	-1.710	-5.03%	32.280	34.240	20420	6733	2.43%
2026-03-16	33.040	33.990	0.860	2.60%	31.940	34.790	30756	10229	3.66%
2026-03-13	33.330	33.130	-0.320	-0.96%	32.900	33.790	14400	4801	1.71%
2026-03-12	33.220	33.450	-0.150	-0.45%	33.020	34.150	16415	5503	1.95%
2026-03-11	34.000	33.600	0.510	1.54%	33.600	35.280	27196	9363	3.24%
2026-03-10	32.860	33.090	0.750	2.32%	32.770	33.270	11721	3871	1.40%
2026-03-09	33.000	32.340	-1.380	-4.09%	31.540	33.150	19580	6300	2.34%
2026-03-06	33.660	33.720	-0.270	-0.79%	33.660	34.140	10242	3471	1.22%
2026-03-05	33.700	33.990	0.870	2.63%	33.520	34.210	14645	4957	1.75%
2026-03-04	33.020	33.120	-0.040	-0.12%	32.830	33.880	14532	4856	1.74%
2026-03-03	35.220	33.160	-2.010	-5.72%	33.110	35.680	26567	9100	3.18%
2026-03-02	36.460	35.170	-1.840	-4.97%	34.900	36.460	30512	10824	3.65%
2026-02-27	37.130	37.010	-0.530	-1.41%	36.750	37.150	18966	7000	2.27%
2026-02-26	36.660	37.540	0.840	2.29%	36.180	37.880	29794	11090	3.56%
2026-02-25	36.500	36.700	0.350	0.96%	36.100	36.990	18298	6688	2.19%
2026-02-24	36.590	36.350	-0.090	-0.25%	35.920	37.000	16274	5903	1.95%
2026-02-13	35.950	36.440	0.450	1.25%	35.820	37.020	21228	7753	2.54%
2026-02-12	35.730	35.990	0.540	1.52%	35.380	36.320	16230	5836	1.94%
2026-02-11	36.040	35.450	-0.660	-1.83%	35.420	36.100	15025	5371	1.80%
2026-02-10	36.700	36.110	-0.230	-0.63%	36.090	36.840	15368	5594	1.84%
2026-02-09	36.090	36.340	0.750	2.11%	35.860	36.480	15915	5772	1.90%
2026-02-06	35.520	35.590	-0.200	-0.56%	35.460	36.150	13391	4800	1.60%
2026-02-05	35.900	35.790	-0.080	-0.22%	35.620	36.190	15136	5443	1.81%
2026-02-04	36.600	35.870	-0.830	-2.26%	35.600	36.650	20942	7533	2.50%
2026-02-03	36.720	36.700	0.350	0.96%	35.750	36.850	24865	9022	2.97%
2026-02-02	38.000	36.350	-0.740	-2.00%	36.260	38.010	22242	8223	2.66%
2026-01-30	37.000	37.090	-0.490	-1.30%	36.680	37.850	24422	9112	2.92%
2026-01-29	38.290	37.580	-0.320	-0.84%	37.580	38.840	31162	11932	3.72%
2026-01-28	37.900	37.900	0.370	0.99%	37.530	38.830	30342	11611	3.63%
2026-01-27	37.200	37.530	0.260	0.70%	36.080	37.800	29569	10936	3.53%