同星科技(301252)股票行情
同星科技(301252)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 |
|---|
| 2026-03-26 | 34.40 | 36.07 | 1.80 | 5.25% | 33.80 | 36.44 | 57478 | 20338.75 | 12.16% | 0.00 |
| 2026-03-25 | 34.50 | 34.27 | 0.22 | 0.65% | 34.00 | 35.66 | 27740 | 9614.22 | 5.87% | 0.00 |
| 2026-03-24 | 33.70 | 34.05 | 1.00 | 3.03% | 33.00 | 34.34 | 31622 | 10648.75 | 6.69% | 0.00 |
| 2026-03-23 | 35.35 | 33.05 | -3.68 | -10.02% | 32.85 | 36.50 | 51628 | 17732.96 | 10.92% | 0.00 |
| 2026-03-20 | 38.75 | 36.73 | -1.27 | -3.34% | 36.60 | 39.38 | 34923 | 13270.87 | 7.39% | 0.00 |
| 2026-03-19 | 38.94 | 38.00 | -1.55 | -3.92% | 37.83 | 39.46 | 27136 | 10430.65 | 5.74% | 0.00 |
| 2026-03-18 | 38.14 | 39.55 | 2.16 | 5.78% | 37.34 | 39.69 | 38630 | 14971.44 | 8.17% | 0.00 |
| 2026-03-17 | 40.23 | 37.39 | -2.41 | -6.06% | 37.30 | 40.23 | 38277 | 14634.77 | 8.10% | 0.00 |
| 2026-03-16 | 41.40 | 39.80 | -1.81 | -4.35% | 39.30 | 41.60 | 45894 | 18389.36 | 9.71% | 0.00 |
| 2026-03-13 | 40.49 | 41.61 | 0.61 | 1.49% | 40.00 | 42.46 | 56803 | 23512.94 | 12.01% | 0.00 |
| 2026-03-12 | 41.00 | 41.00 | 0.80 | 1.99% | 40.04 | 42.04 | 50101 | 20402.54 | 10.60% | 0.00 |
| 2026-03-11 | 39.82 | 40.20 | 0.38 | 0.95% | 39.50 | 41.80 | 52917 | 21534.16 | 11.19% | 0.00 |
| 2026-03-10 | 37.66 | 39.82 | 2.87 | 7.77% | 37.66 | 40.50 | 51158 | 20179.86 | 10.82% | 0.00 |
| 2026-03-09 | 37.08 | 36.95 | -0.33 | -0.89% | 35.50 | 37.15 | 39220 | 14206.39 | 8.30% | 0.00 |
| 2026-03-06 | 37.05 | 37.28 | -0.08 | -0.21% | 36.63 | 38.20 | 40437 | 15183.37 | 8.55% | 0.00 |
| 2026-03-05 | 38.41 | 37.36 | -0.62 | -1.63% | 37.11 | 39.05 | 40281 | 15294.46 | 8.52% | 0.00 |
| 2026-03-04 | 37.58 | 37.98 | 0.03 | 0.08% | 36.55 | 39.17 | 34882 | 13373.34 | 7.38% | 0.00 |
| 2026-03-03 | 40.64 | 37.95 | -2.14 | -5.34% | 37.92 | 41.29 | 42056 | 16466.48 | 8.90% | 0.00 |
| 2026-03-02 | 40.40 | 40.09 | -1.20 | -2.91% | 39.50 | 41.14 | 44328 | 17864.45 | 9.38% | 0.00 |
| 2026-02-27 | 40.90 | 41.29 | 0.14 | 0.34% | 40.50 | 41.99 | 43669 | 18038.58 | 9.24% | 0.00 |
| 2026-02-26 | 38.19 | 41.15 | 2.95 | 7.72% | 37.84 | 42.50 | 70809 | 28702.91 | 14.98% | 0.00 |
| 2026-02-25 | 38.58 | 38.20 | -0.19 | -0.49% | 37.82 | 38.62 | 42357 | 16163.58 | 8.96% | 0.00 |
| 2026-02-24 | 39.39 | 38.39 | -0.12 | -0.31% | 38.31 | 39.88 | 44808 | 17373.15 | 9.48% | 0.00 |
| 2026-02-13 | 39.74 | 38.51 | -1.28 | -3.22% | 38.51 | 40.43 | 69558 | 27376.77 | 14.71% | 0.00 |
| 2026-02-12 | 38.41 | 39.79 | 1.11 | 2.87% | 38.38 | 40.95 | 97289 | 38797.42 | 20.58% | 0.00 |
| 2026-02-11 | 35.03 | 38.68 | 3.34 | 9.45% | 35.00 | 39.49 | 120018 | 44590.03 | 25.38% | 0.00 |
| 2026-02-10 | 34.50 | 35.34 | 0.76 | 2.20% | 34.01 | 36.48 | 82832 | 29366.06 | 17.52% | 0.00 |
| 2026-02-09 | 33.00 | 34.58 | 2.16 | 6.66% | 32.81 | 35.01 | 95643 | 32842.66 | 20.23% | 0.00 |
| 2026-02-06 | 31.04 | 32.42 | 1.35 | 4.35% | 30.42 | 32.58 | 49569 | 15911.10 | 10.48% | 0.00 |
| 2026-02-05 | 31.70 | 31.07 | -0.62 | -1.96% | 30.81 | 31.70 | 21408 | 6661.82 | 4.53% | 0.00 |
| 2026-02-04 | 31.10 | 31.69 | 0.74 | 2.39% | 30.52 | 32.33 | 40343 | 12777.38 | 8.53% | 0.00 |
| 2026-02-03 | 30.12 | 30.95 | 0.89 | 2.96% | 30.12 | 31.07 | 17529 | 5393.05 | 3.71% | 0.00 |
| 2026-02-02 | 30.68 | 30.06 | -0.63 | -2.05% | 30.00 | 31.12 | 23692 | 7257.44 | 5.01% | 0.00 |
| 2026-01-30 | 30.35 | 30.69 | 0.36 | 1.19% | 30.08 | 30.92 | 24883 | 7592.35 | 5.26% | 0.00 |
| 2026-01-29 | 31.48 | 30.33 | -1.15 | -3.65% | 30.17 | 31.60 | 32470 | 10017.49 | 6.87% | 0.00 |
| 2026-01-28 | 32.49 | 31.48 | -0.99 | -3.05% | 31.31 | 32.80 | 34839 | 11062.43 | 7.37% | 0.00 |
| 2026-01-27 | 32.27 | 32.47 | -0.06 | -0.18% | 31.05 | 32.52 | 39897 | 12692.86 | 8.44% | 0.00 |
| 2026-01-26 | 32.78 | 32.53 | -0.12 | -0.37% | 32.20 | 33.39 | 47786 | 15678.29 | 10.11% | 0.00 |
| 2026-01-23 | 32.87 | 32.65 | -0.26 | -0.79% | 32.58 | 33.09 | 36834 | 12070.47 | 7.79% | 0.00 |
| 2026-01-22 | 32.48 | 32.91 | 0.57 | 1.76% | 31.90 | 33.11 | 55357 | 18134.27 | 11.71% | 0.00 |
| 2026-01-21 | 31.23 | 32.34 | 0.99 | 3.16% | 30.86 | 32.78 | 39166 | 12578.03 | 8.28% | 0.00 |
| 2026-01-20 | 32.18 | 31.35 | -0.84 | -2.61% | 30.90 | 32.48 | 41480 | 13107.98 | 8.77% | 0.00 |
| 2026-01-19 | 33.00 | 32.19 | -0.63 | -1.92% | 32.08 | 33.28 | 41942 | 13584.39 | 8.87% | 0.00 |
| 2026-01-16 | 31.98 | 32.82 | 0.97 | 3.05% | 31.76 | 33.16 | 65511 | 21351.53 | 13.86% | 0.00 |
| 2026-01-15 | 31.79 | 31.85 | -0.33 | -1.03% | 31.39 | 32.29 | 46176 | 14684.67 | 9.77% | 1.00 |
| 2026-01-14 | 32.66 | 32.18 | -1.07 | -3.22% | 31.65 | 33.11 | 112521 | 36525.80 | 23.80% | 0.00 |
| 2026-01-13 | 32.02 | 33.25 | 1.25 | 3.91% | 32.02 | 36.49 | 171454 | 58876.77 | 36.26% | 2.00 |
| 2026-01-12 | 32.04 | 32.00 | -0.02 | -0.06% | 31.50 | 32.63 | 52376 | 16695.00 | 11.08% | 0.00 |
| 2026-01-09 | 31.31 | 32.02 | 0.57 | 1.81% | 31.22 | 32.25 | 46916 | 14958.60 | 9.92% | 0.00 |
| 2026-01-08 | 31.38 | 31.45 | -0.08 | -0.25% | 31.10 | 31.78 | 45413 | 14259.73 | 9.60% | 1.00 |
| 2026-01-07 | 32.00 | 31.53 | -0.97 | -2.98% | 30.31 | 32.31 | 80032 | 25200.65 | 16.93% | 0.00 |
| 2026-01-06 | 33.16 | 32.50 | -0.66 | -1.99% | 32.40 | 33.30 | 73158 | 23863.42 | 15.47% | 0.00 |
| 2026-01-05 | 32.57 | 33.16 | 0.65 | 2.00% | 32.21 | 33.69 | 89454 | 29555.78 | 18.92% | 0.00 |
| 2025-12-31 | 32.00 | 32.51 | -0.78 | -2.34% | 32.00 | 33.17 | 96060 | 31333.77 | 20.32% | 0.00 |
| 2025-12-30 | 30.51 | 33.29 | 3.12 | 10.34% | 30.50 | 35.27 | 183028 | 61453.39 | 38.71% | 1.00 |
| 2025-12-29 | 30.77 | 30.17 | -0.18 | -0.59% | 29.89 | 30.77 | 40864 | 12324.69 | 8.64% | 0.00 |
| 2025-12-26 | 30.38 | 30.35 | -0.63 | -2.03% | 30.00 | 31.08 | 75319 | 22937.12 | 15.93% | 0.00 |
| 2025-12-25 | 28.34 | 30.98 | 2.46 | 8.63% | 28.25 | 31.48 | 109104 | 32780.08 | 23.08% | 8.00 |
| 2025-12-24 | 28.05 | 28.52 | 0.26 | 0.92% | 27.97 | 28.82 | 35862 | 10233.25 | 7.58% | 0.00 |
| 2025-12-23 | 27.48 | 28.26 | 0.71 | 2.58% | 27.48 | 28.50 | 45655 | 12855.83 | 9.66% | 0.00 |
| 2025-12-22 | 27.12 | 27.55 | 0.45 | 1.66% | 26.75 | 28.30 | 30752 | 8479.70 | 6.50% | 0.00 |
| 2025-12-19 | 27.39 | 27.10 | -0.26 | -0.95% | 27.02 | 27.90 | 22367 | 6100.74 | 4.73% | 0.00 |
| 2025-12-18 | 27.50 | 27.36 | -0.33 | -1.19% | 27.30 | 27.99 | 26066 | 7205.47 | 5.51% | 0.00 |
| 2025-12-17 | 26.65 | 27.69 | 1.00 | 3.75% | 26.45 | 27.85 | 43073 | 11695.82 | 9.11% | 0.00 |
| 2025-12-16 | 28.40 | 26.69 | -1.40 | -4.98% | 26.56 | 28.41 | 43888 | 11875.53 | 9.28% | 0.00 |
| 2025-12-15 | 29.07 | 28.09 | -1.06 | -3.64% | 28.00 | 29.17 | 37713 | 10706.46 | 7.98% | 0.00 |
| 2025-12-12 | 28.87 | 29.15 | 0.28 | 0.97% | 28.65 | 30.03 | 47404 | 13925.36 | 10.03% | 1.00 |
| 2025-12-11 | 30.00 | 28.87 | -1.13 | -3.77% | 28.80 | 30.17 | 51748 | 15204.25 | 10.94% | 0.00 |
| 2025-12-10 | 30.59 | 30.00 | -0.89 | -2.88% | 29.61 | 31.06 | 66017 | 19808.21 | 13.96% | 0.00 |
| 2025-12-09 | 29.17 | 30.89 | 1.71 | 5.86% | 29.01 | 31.19 | 114713 | 34819.29 | 24.26% | 0.00 |
| 2025-12-08 | 27.56 | 29.18 | 1.65 | 5.99% | 27.56 | 29.96 | 95718 | 27974.65 | 20.24% | 0.00 |
| 2025-12-05 | 26.80 | 27.53 | 0.65 | 2.42% | 26.62 | 27.74 | 47252 | 12911.42 | 9.99% | 0.00 |
| 2025-12-04 | 25.63 | 26.88 | 1.02 | 3.94% | 25.48 | 27.48 | 51001 | 13668.58 | 10.79% | 0.00 |
| 2025-12-03 | 26.04 | 25.86 | -0.18 | -0.69% | 25.60 | 26.13 | 13627 | 3511.12 | 2.88% | 0.00 |
| 2025-12-02 | 26.41 | 26.04 | -0.35 | -1.33% | 25.93 | 26.48 | 9325 | 2436.34 | 1.97% | 0.00 |
| 2025-12-01 | 26.20 | 26.39 | 0.28 | 1.07% | 26.00 | 26.46 | 13271 | 3493.65 | 2.81% | 0.00 |
| 2025-11-28 | 26.09 | 26.11 | 0.15 | 0.58% | 25.83 | 26.20 | 9625 | 2506.35 | 2.04% | 0.00 |
| 2025-11-27 | 25.91 | 25.96 | -0.05 | -0.19% | 25.89 | 26.33 | 11153 | 2912.35 | 2.36% | 0.00 |
| 2025-11-26 | 26.17 | 26.01 | -0.16 | -0.61% | 25.91 | 26.46 | 13994 | 3665.53 | 2.96% | 0.00 |
| 2025-11-25 | 26.18 | 26.17 | 0.07 | 0.27% | 26.12 | 26.56 | 10998 | 2897.88 | 2.32% | 0.00 |
深证大盘股票行情在线 K线走势图
同星科技(301252)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
