同兴科技(003027)股票行情
同兴科技(003027)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 14.34 | 15.87 | 1.44 | 9.98% | 14.34 | 15.87 | 65096 | 10001.16 | 6.21% |
| 2025-04-17 | 14.19 | 14.43 | 0.24 | 1.69% | 14.13 | 14.54 | 17066 | 2456.13 | 1.63% |
| 2025-04-16 | 14.46 | 14.19 | -0.29 | -2.00% | 14.00 | 14.46 | 16815 | 2388.12 | 1.60% |
| 2025-04-15 | 14.32 | 14.48 | 0.16 | 1.12% | 14.32 | 14.90 | 17020 | 2461.07 | 1.62% |
| 2025-04-14 | 14.13 | 14.32 | 0.23 | 1.63% | 14.13 | 14.39 | 12500 | 1789.25 | 1.19% |
| 2025-04-11 | 14.16 | 14.09 | -0.09 | -0.63% | 14.04 | 14.30 | 15317 | 2169.73 | 1.46% |
| 2025-04-10 | 14.00 | 14.18 | 0.48 | 3.50% | 13.80 | 14.38 | 24507 | 3484.33 | 2.34% |
| 2025-04-09 | 13.25 | 13.70 | 0.22 | 1.63% | 12.40 | 13.94 | 30077 | 3990.81 | 2.87% |
| 2025-04-08 | 13.74 | 13.48 | -0.28 | -2.03% | 13.20 | 14.00 | 28727 | 3886.59 | 2.74% |
| 2025-04-07 | 14.79 | 13.76 | -1.53 | -10.01% | 13.76 | 14.79 | 30483 | 4263.51 | 2.91% |
| 2025-04-03 | 15.07 | 15.29 | 0.07 | 0.46% | 15.01 | 15.33 | 14917 | 2266.05 | 1.42% |
| 2025-04-02 | 15.51 | 15.22 | -0.10 | -0.65% | 15.16 | 15.52 | 14440 | 2210.54 | 1.38% |
| 2025-04-01 | 15.09 | 15.32 | 0.23 | 1.52% | 15.09 | 15.55 | 21442 | 3299.78 | 2.04% |
| 2025-03-31 | 15.05 | 15.09 | -0.17 | -1.11% | 14.81 | 15.19 | 21204 | 3181.81 | 2.02% |
| 2025-03-28 | 15.69 | 15.26 | -0.48 | -3.05% | 15.25 | 15.83 | 23452 | 3620.29 | 2.24% |
| 2025-03-27 | 15.77 | 15.74 | -0.18 | -1.13% | 15.52 | 15.98 | 24996 | 3932.39 | 2.38% |
| 2025-03-26 | 15.57 | 15.92 | 0.18 | 1.14% | 15.57 | 16.05 | 41616 | 6608.02 | 3.97% |
| 2025-03-25 | 15.21 | 15.74 | 0.48 | 3.15% | 14.99 | 16.33 | 56919 | 8867.48 | 5.43% |
| 2025-03-24 | 15.88 | 15.26 | -0.60 | -3.78% | 15.05 | 16.01 | 31560 | 4874.18 | 3.10% |
| 2025-03-21 | 16.02 | 15.86 | -0.17 | -1.06% | 15.61 | 16.14 | 33562 | 5318.21 | 3.29% |
| 2025-03-20 | 16.38 | 16.03 | -0.03 | -0.19% | 15.91 | 16.38 | 41628 | 6693.74 | 4.09% |
| 2025-03-19 | 16.00 | 16.06 | 0.09 | 0.56% | 15.79 | 16.10 | 29815 | 4752.23 | 2.93% |
| 2025-03-18 | 16.07 | 15.97 | -0.16 | -0.99% | 15.93 | 16.14 | 29312 | 4685.95 | 2.88% |
| 2025-03-17 | 15.70 | 16.13 | 0.44 | 2.80% | 15.62 | 16.15 | 45681 | 7268.73 | 4.48% |
| 2025-03-14 | 15.58 | 15.69 | 0.07 | 0.45% | 15.42 | 15.72 | 24801 | 3867.94 | 2.43% |
| 2025-03-13 | 15.66 | 15.62 | -0.10 | -0.64% | 15.40 | 15.74 | 25874 | 4022.32 | 2.54% |
| 2025-03-12 | 15.60 | 15.72 | 0.09 | 0.58% | 15.53 | 15.75 | 22648 | 3542.36 | 2.22% |
| 2025-03-11 | 15.52 | 15.63 | -0.06 | -0.38% | 15.43 | 15.64 | 21085 | 3276.38 | 2.07% |
| 2025-03-10 | 15.54 | 15.69 | 0.16 | 1.03% | 15.44 | 15.72 | 26676 | 4170.84 | 2.62% |
| 2025-03-07 | 15.76 | 15.53 | -0.24 | -1.52% | 15.47 | 15.88 | 32876 | 5144.74 | 3.23% |
| 2025-03-06 | 15.69 | 15.77 | 0.04 | 0.25% | 15.52 | 15.90 | 47183 | 7423.05 | 4.63% |
| 2025-03-05 | 15.46 | 15.73 | 0.29 | 1.88% | 15.19 | 15.85 | 51194 | 7936.52 | 5.03% |
| 2025-03-04 | 15.22 | 15.44 | 0.12 | 0.78% | 15.14 | 15.45 | 22431 | 3446.33 | 2.20% |
| 2025-03-03 | 15.15 | 15.32 | 0.17 | 1.12% | 15.14 | 15.53 | 34455 | 5296.08 | 3.38% |
| 2025-02-28 | 15.25 | 15.15 | -0.21 | -1.37% | 15.12 | 15.45 | 31442 | 4798.45 | 3.09% |
| 2025-02-27 | 15.44 | 15.36 | 0.11 | 0.72% | 15.13 | 15.63 | 40500 | 6209.58 | 3.98% |
| 2025-02-26 | 15.09 | 15.25 | 0.16 | 1.06% | 15.09 | 15.28 | 23326 | 3547.32 | 2.29% |
| 2025-02-25 | 15.14 | 15.09 | -0.10 | -0.66% | 15.03 | 15.26 | 22812 | 3451.61 | 2.24% |
| 2025-02-24 | 15.18 | 15.19 | 0.05 | 0.33% | 15.01 | 15.29 | 29716 | 4499.08 | 2.92% |
| 2025-02-21 | 15.01 | 15.14 | 0.13 | 0.87% | 14.82 | 15.17 | 31980 | 4796.51 | 3.14% |
| 2025-02-20 | 15.00 | 15.01 | -0.04 | -0.27% | 14.88 | 15.13 | 20743 | 3105.71 | 2.04% |
| 2025-02-19 | 14.82 | 15.05 | 0.21 | 1.42% | 14.75 | 15.07 | 26734 | 4007.31 | 2.62% |
| 2025-02-18 | 15.20 | 14.84 | -0.27 | -1.79% | 14.78 | 15.30 | 29537 | 4447.30 | 2.90% |
| 2025-02-17 | 14.85 | 15.11 | 0.27 | 1.82% | 14.83 | 15.17 | 25085 | 3768.83 | 2.46% |
| 2025-02-14 | 14.95 | 14.84 | -0.13 | -0.87% | 14.81 | 15.05 | 20150 | 3005.87 | 1.98% |
| 2025-02-13 | 15.16 | 14.97 | -0.20 | -1.32% | 14.90 | 15.25 | 20744 | 3119.25 | 2.04% |
| 2025-02-12 | 15.15 | 15.17 | 0.10 | 0.66% | 15.02 | 15.22 | 23090 | 3495.62 | 2.27% |
| 2025-02-11 | 15.16 | 15.07 | -0.11 | -0.72% | 14.96 | 15.26 | 22689 | 3416.56 | 2.23% |
| 2025-02-10 | 15.05 | 15.18 | 0.17 | 1.13% | 14.94 | 15.23 | 25380 | 3842.37 | 2.49% |
| 2025-02-07 | 15.09 | 15.01 | -0.09 | -0.60% | 14.86 | 15.25 | 34207 | 5168.57 | 3.36% |
| 2025-02-06 | 14.95 | 15.10 | 0.17 | 1.14% | 14.71 | 15.11 | 23422 | 3507.52 | 2.30% |
| 2025-02-05 | 14.97 | 14.93 | 0.08 | 0.54% | 14.78 | 15.08 | 19001 | 2829.27 | 1.87% |
| 2025-01-27 | 14.88 | 14.85 | 0.05 | 0.34% | 14.81 | 15.15 | 18279 | 2739.97 | 1.79% |
| 2025-01-24 | 14.69 | 14.80 | 0.11 | 0.75% | 14.60 | 14.98 | 17747 | 2616.91 | 1.74% |
| 2025-01-23 | 14.82 | 14.69 | -0.05 | -0.34% | 14.68 | 15.02 | 22276 | 3313.51 | 2.19% |
| 2025-01-22 | 14.88 | 14.74 | -0.18 | -1.21% | 14.65 | 14.92 | 15939 | 2351.97 | 1.56% |
| 2025-01-21 | 15.08 | 14.92 | -0.16 | -1.06% | 14.71 | 15.20 | 21452 | 3198.52 | 2.11% |
| 2025-01-20 | 14.88 | 15.08 | 0.41 | 2.79% | 14.62 | 15.22 | 30368 | 4555.47 | 2.98% |
| 2025-01-17 | 14.70 | 14.67 | -0.07 | -0.47% | 14.46 | 14.85 | 21106 | 3090.88 | 2.07% |
| 2025-01-16 | 15.00 | 14.74 | 0.29 | 2.01% | 14.55 | 15.05 | 38602 | 5690.84 | 3.79% |
| 2025-01-15 | 14.53 | 14.45 | -0.08 | -0.55% | 14.31 | 14.68 | 23355 | 3384.08 | 2.29% |
| 2025-01-14 | 13.98 | 14.53 | 0.78 | 5.67% | 13.81 | 14.53 | 32354 | 4622.13 | 3.18% |
| 2025-01-13 | 13.47 | 13.75 | 0.04 | 0.29% | 13.18 | 13.75 | 23449 | 3163.97 | 2.30% |
| 2025-01-10 | 14.37 | 13.71 | -0.67 | -4.66% | 13.70 | 14.47 | 25708 | 3613.17 | 2.52% |
| 2025-01-09 | 14.55 | 14.38 | -0.07 | -0.48% | 14.32 | 14.65 | 18269 | 2643.44 | 1.79% |
| 2025-01-08 | 14.39 | 14.45 | -0.07 | -0.48% | 14.08 | 14.60 | 22755 | 3273.79 | 2.23% |
| 2025-01-07 | 14.19 | 14.52 | 0.41 | 2.91% | 14.06 | 14.52 | 30565 | 4364.68 | 3.00% |
| 2025-01-06 | 14.50 | 14.11 | -0.49 | -3.36% | 13.90 | 14.59 | 37251 | 5296.77 | 3.66% |
| 2025-01-03 | 15.18 | 14.60 | -0.43 | -2.86% | 14.55 | 15.52 | 40112 | 5976.09 | 3.94% |
| 2025-01-02 | 15.02 | 15.03 | -0.01 | -0.07% | 14.86 | 15.48 | 41550 | 6306.12 | 4.08% |
| 2024-12-31 | 15.45 | 15.04 | -0.43 | -2.78% | 15.04 | 15.69 | 36504 | 5596.32 | 3.58% |
| 2024-12-30 | 15.61 | 15.47 | -0.14 | -0.90% | 15.25 | 15.78 | 35492 | 5490.29 | 3.48% |
| 2024-12-27 | 16.18 | 15.61 | -0.40 | -2.50% | 15.52 | 16.32 | 75556 | 11961.46 | 7.42% |
| 2024-12-26 | 15.30 | 16.01 | 1.46 | 10.03% | 15.30 | 16.01 | 29156 | 4626.33 | 2.86% |
| 2024-12-25 | 14.85 | 14.55 | -0.35 | -2.35% | 14.40 | 15.15 | 39110 | 5736.51 | 3.84% |
| 2024-12-24 | 15.16 | 14.90 | -0.16 | -1.06% | 14.63 | 15.35 | 34056 | 5069.23 | 3.34% |
| 2024-12-23 | 16.00 | 15.06 | -0.84 | -5.28% | 14.93 | 16.01 | 37874 | 5821.54 | 3.72% |
| 2024-12-20 | 15.79 | 15.90 | 0.09 | 0.57% | 15.76 | 16.25 | 31485 | 5034.08 | 3.09% |
| 2024-12-19 | 15.72 | 15.81 | -0.05 | -0.32% | 15.50 | 15.98 | 34468 | 5415.28 | 3.38% |
| 2024-12-18 | 15.90 | 15.86 | -0.22 | -1.37% | 15.76 | 16.20 | 40635 | 6492.36 | 3.99% |
深证大盘股票行情在线 K线走势图
