同宇新材(301630)股票行情 同宇新材股票行情 301630股票行情_爱股网
同宇新材(301630)股票行情
同宇新材(301630)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 |
|---|
| 2025-10-28 | 199.00 | 200.60 | -0.29 | -0.14% | 195.88 | 205.00 | 11198 | 22400.24 | 11.20% | 0.00 |
| 2025-10-27 | 194.00 | 200.89 | 7.39 | 3.82% | 192.28 | 205.13 | 13169 | 26235.87 | 13.17% | 0.00 |
| 2025-10-24 | 188.55 | 193.50 | 4.40 | 2.33% | 187.20 | 199.88 | 10605 | 20481.85 | 10.60% | 0.00 |
| 2025-10-23 | 185.02 | 189.10 | 2.11 | 1.13% | 183.00 | 189.30 | 6552 | 12201.80 | 6.55% | 0.00 |
| 2025-10-22 | 182.00 | 186.99 | 3.69 | 2.01% | 181.40 | 191.87 | 8580 | 16131.93 | 8.58% | 0.00 |
| 2025-10-21 | 180.31 | 183.30 | 3.00 | 1.66% | 179.22 | 183.57 | 5022 | 9139.24 | 5.02% | 0.00 |
| 2025-10-20 | 179.70 | 180.30 | 0.63 | 0.35% | 179.10 | 182.58 | 4760 | 8595.59 | 4.76% | 0.00 |
| 2025-10-17 | 185.89 | 179.67 | -5.61 | -3.03% | 179.67 | 187.67 | 7963 | 14571.19 | 7.96% | 0.00 |
| 2025-10-16 | 189.50 | 185.28 | -4.28 | -2.26% | 184.00 | 189.52 | 5722 | 10696.05 | 5.72% | 0.00 |
| 2025-10-15 | 187.13 | 189.56 | 2.53 | 1.35% | 184.64 | 189.61 | 5304 | 9955.03 | 5.30% | 1.00 |
| 2025-10-14 | 196.06 | 187.03 | -8.72 | -4.45% | 186.28 | 197.28 | 8430 | 16150.89 | 8.43% | 0.00 |
| 2025-10-13 | 188.98 | 195.75 | 0.31 | 0.16% | 187.81 | 196.92 | 8342 | 16044.44 | 8.34% | 0.00 |
| 2025-10-10 | 201.00 | 195.44 | -6.94 | -3.43% | 195.01 | 201.30 | 10507 | 20759.47 | 10.51% | 0.00 |
| 2025-10-09 | 200.80 | 202.38 | 1.49 | 0.74% | 200.80 | 206.96 | 9785 | 19904.29 | 9.79% | 0.00 |
| 2025-09-30 | 203.00 | 200.89 | -2.54 | -1.25% | 200.08 | 206.97 | 12593 | 25564.31 | 12.59% | 0.00 |
| 2025-09-29 | 208.99 | 203.43 | -5.73 | -2.74% | 203.33 | 211.85 | 13607 | 27997.74 | 13.61% | 1.00 |
| 2025-09-26 | 205.78 | 209.16 | 1.46 | 0.70% | 205.61 | 217.00 | 15675 | 33303.80 | 15.68% | 3.00 |
| 2025-09-25 | 202.16 | 207.70 | 2.10 | 1.02% | 202.13 | 211.96 | 14026 | 29136.38 | 14.03% | 0.00 |
| 2025-09-24 | 203.00 | 205.60 | 0.85 | 0.42% | 199.00 | 211.60 | 17743 | 36610.22 | 17.74% | 0.00 |
| 2025-09-23 | 202.00 | 204.75 | 4.85 | 2.43% | 198.34 | 208.03 | 17562 | 35659.35 | 17.56% | 1.00 |
| 2025-09-22 | 206.00 | 199.90 | -12.50 | -5.89% | 197.27 | 206.37 | 21346 | 42790.86 | 21.35% | 0.00 |
| 2025-09-19 | 189.55 | 212.40 | 23.00 | 12.14% | 189.55 | 215.46 | 29507 | 59644.12 | 29.51% | 5.00 |
| 2025-09-18 | 190.05 | 189.40 | -4.48 | -2.31% | 187.00 | 195.00 | 15792 | 30089.59 | 15.79% | 2.00 |
| 2025-09-17 | 186.00 | 193.88 | 7.78 | 4.18% | 185.04 | 197.87 | 16024 | 30723.80 | 16.02% | 1.00 |
| 2025-09-16 | 184.75 | 186.10 | 1.19 | 0.64% | 184.00 | 186.37 | 6571 | 12177.79 | 6.57% | 0.00 |
| 2025-09-15 | 187.50 | 184.91 | -3.86 | -2.04% | 183.68 | 188.00 | 10952 | 20273.54 | 10.95% | 1.00 |
| 2025-09-12 | 193.00 | 188.77 | -11.29 | -5.64% | 188.24 | 194.50 | 17012 | 32471.07 | 17.01% | 7.00 |
| 2025-09-11 | 179.19 | 200.06 | 19.06 | 10.53% | 178.01 | 205.30 | 25957 | 50353.01 | 25.96% | 0.00 |
| 2025-09-10 | 178.50 | 181.00 | 1.80 | 1.00% | 178.11 | 185.00 | 10239 | 18610.56 | 10.24% | 0.00 |
| 2025-09-09 | 181.85 | 179.20 | -3.60 | -1.97% | 177.18 | 182.00 | 5849 | 10511.84 | 5.85% | 1.00 |
| 2025-09-08 | 182.01 | 182.80 | 1.17 | 0.64% | 179.50 | 183.38 | 6711 | 12213.43 | 6.71% | 0.00 |
| 2025-09-05 | 179.00 | 181.63 | 1.84 | 1.02% | 177.32 | 182.53 | 8794 | 15906.90 | 8.79% | 0.00 |
| 2025-09-04 | 186.55 | 179.79 | -6.71 | -3.60% | 175.00 | 188.50 | 10729 | 19542.29 | 10.73% | 0.00 |
| 2025-09-03 | 189.92 | 186.50 | -2.40 | -1.27% | 185.90 | 191.00 | 7468 | 14020.99 | 7.47% | 0.00 |
| 2025-09-02 | 199.08 | 188.90 | -11.30 | -5.64% | 187.60 | 201.77 | 13769 | 26456.73 | 13.77% | 0.00 |
| 2025-09-01 | 204.72 | 200.20 | -5.72 | -2.78% | 199.69 | 209.00 | 13010 | 26450.48 | 13.01% | 0.00 |
| 2025-08-29 | 195.60 | 205.92 | 8.05 | 4.07% | 193.60 | 210.37 | 20084 | 40666.03 | 20.08% | 1.00 |
| 2025-08-28 | 194.25 | 197.87 | 3.65 | 1.88% | 191.55 | 197.87 | 12513 | 24318.80 | 12.51% | 1.00 |
| 2025-08-27 | 199.80 | 194.22 | -5.01 | -2.51% | 193.00 | 203.50 | 16507 | 32747.80 | 16.51% | 0.00 |
| 2025-08-26 | 207.10 | 199.23 | -19.11 | -8.75% | 198.21 | 207.50 | 24507 | 49435.00 | 24.51% | 2.00 |
| 2025-08-25 | 210.00 | 218.34 | 5.58 | 2.62% | 209.00 | 220.00 | 20344 | 43889.54 | 20.34% | 0.00 |
| 2025-08-22 | 206.60 | 212.76 | 6.46 | 3.13% | 206.60 | 219.99 | 21397 | 46004.38 | 21.40% | 0.00 |
| 2025-08-21 | 207.00 | 206.30 | -1.70 | -0.82% | 196.66 | 210.00 | 25401 | 51705.35 | 25.40% | 0.00 |
| 2025-08-20 | 205.31 | 208.00 | -0.23 | -0.11% | 201.88 | 213.30 | 16685 | 34528.75 | 16.68% | 0.00 |
| 2025-08-19 | 211.31 | 208.23 | -6.61 | -3.08% | 207.64 | 215.22 | 23388 | 49238.75 | 23.39% | 0.00 |
| 2025-08-18 | 204.02 | 214.84 | 16.13 | 8.12% | 201.80 | 226.60 | 42380 | 89654.18 | 42.38% | 1.00 |
| 2025-08-15 | 175.60 | 198.71 | 21.03 | 11.84% | 175.60 | 203.83 | 39077 | 74242.48 | 39.08% | 1.00 |
| 2025-08-14 | 180.00 | 177.68 | -1.95 | -1.09% | 174.51 | 182.50 | 21178 | 37595.14 | 21.18% | 0.00 |
| 2025-08-13 | 176.69 | 179.63 | 1.28 | 0.72% | 176.69 | 182.70 | 20225 | 36214.13 | 20.23% | 1.00 |
| 2025-08-12 | 176.00 | 178.35 | 1.14 | 0.64% | 173.23 | 181.00 | 19276 | 33997.34 | 19.28% | 0.00 |
| 2025-08-11 | 175.52 | 177.21 | 1.74 | 0.99% | 175.18 | 178.97 | 14564 | 25724.46 | 14.56% | 0.00 |
| 2025-08-08 | 181.92 | 175.47 | -6.79 | -3.73% | 175.36 | 182.00 | 18961 | 33675.97 | 18.96% | 1.00 |
| 2025-08-07 | 182.79 | 182.26 | -2.37 | -1.28% | 181.23 | 187.99 | 22193 | 40754.38 | 22.19% | 0.00 |
| 2025-08-06 | 175.00 | 184.63 | 8.76 | 4.98% | 174.10 | 188.88 | 29990 | 54752.11 | 29.99% | 4.00 |
| 2025-08-05 | 173.51 | 175.87 | 3.49 | 2.02% | 171.60 | 178.00 | 17545 | 30613.91 | 17.54% | 1.00 |
| 2025-08-04 | 170.52 | 172.38 | 0.29 | 0.17% | 170.02 | 176.70 | 12616 | 21804.77 | 12.62% | 0.00 |
| 2025-08-01 | 172.53 | 172.09 | -3.28 | -1.87% | 170.01 | 176.88 | 17367 | 30020.42 | 17.37% | 6.00 |
| 2025-07-31 | 174.01 | 175.37 | 1.58 | 0.91% | 173.43 | 184.35 | 32123 | 57167.59 | 32.12% | 0.00 |
| 2025-07-30 | 174.77 | 173.79 | -1.68 | -0.96% | 169.52 | 175.94 | 17917 | 30895.85 | 17.92% | 1.00 |
| 2025-07-29 | 173.00 | 175.47 | -0.02 | -0.01% | 171.36 | 177.00 | 23250 | 40461.11 | 23.25% | 1.00 |
| 2025-07-28 | 165.89 | 175.49 | 10.23 | 6.19% | 164.90 | 178.33 | 31494 | 54157.10 | 31.49% | 1.00 |
| 2025-07-25 | 168.01 | 165.26 | -3.77 | -2.23% | 164.15 | 168.99 | 18925 | 31374.58 | 18.92% | 0.00 |
| 2025-07-24 | 165.00 | 169.03 | 4.02 | 2.44% | 164.60 | 173.52 | 23935 | 40620.68 | 23.93% | 0.00 |
| 2025-07-23 | 169.26 | 165.01 | -6.57 | -3.83% | 164.12 | 171.56 | 26620 | 44397.57 | 26.62% | 1.00 |
| 2025-07-22 | 170.00 | 171.58 | -0.62 | -0.36% | 170.00 | 180.05 | 30907 | 54078.68 | 30.91% | 0.00 |
| 2025-07-21 | 170.00 | 172.20 | 0.01 | 0.01% | 166.60 | 175.14 | 31847 | 54705.27 | 31.85% | 0.00 |
| 2025-07-18 | 166.01 | 172.19 | 8.54 | 5.22% | 166.01 | 177.00 | 45420 | 78093.18 | 45.42% | 3.00 |
| 2025-07-17 | 161.85 | 163.65 | 2.07 | 1.28% | 157.01 | 168.80 | 36291 | 59378.48 | 36.29% | 1.00 |
| 2025-07-16 | 166.66 | 161.58 | -11.11 | -6.43% | 161.22 | 175.89 | 45222 | 74829.26 | 45.22% | 4.00 |
| 2025-07-15 | 172.20 | 172.69 | -4.97 | -2.80% | 172.19 | 184.50 | 43305 | 77304.16 | 43.31% | 4.00 |
| 2025-07-14 | 195.00 | 177.66 | -25.38 | -12.50% | 177.00 | 197.90 | 54090 | 100078.00 | 54.09% | 3.00 |
| 2025-07-11 | 184.00 | 203.04 | 11.48 | 5.99% | 178.10 | 237.90 | 76794 | 152487.69 | 76.79% | 4.00 |
| 2025-07-10 | 180.00 | 191.56 | 107.56 | 128.05% | 171.89 | 233.98 | 83972 | 162359.61 | - | 5.00 |
深证大盘股票行情在线 K线走势图
同宇新材(301630)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
