同济科技(600846)股票行情 同济科技股票行情 600846股票行情_爱股网
同济科技(600846)股票行情
同济科技(600846)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 |
|---|
| 2025-10-24 | 13.94 | 14.40 | 0.46 | 3.30% | 13.94 | 14.58 | 97045 | 13915.12 | 1.55% |
| 2025-10-23 | 13.81 | 13.94 | 0.11 | 0.80% | 13.62 | 14.08 | 68339 | 9454.14 | 1.09% |
| 2025-10-22 | 14.49 | 13.83 | -0.76 | -5.21% | 13.75 | 14.51 | 108956 | 15244.67 | 1.74% |
| 2025-10-21 | 14.03 | 14.59 | 0.39 | 2.75% | 14.00 | 14.61 | 109762 | 15705.12 | 1.76% |
| 2025-10-20 | 13.95 | 14.20 | 0.32 | 2.31% | 13.51 | 14.37 | 137067 | 19259.00 | 2.19% |
| 2025-10-17 | 13.65 | 13.88 | 0.18 | 1.31% | 13.40 | 14.00 | 111224 | 15303.90 | 1.78% |
| 2025-10-16 | 13.85 | 13.70 | -0.31 | -2.21% | 13.62 | 14.38 | 94792 | 13170.52 | 1.52% |
| 2025-10-15 | 14.40 | 14.01 | -0.46 | -3.18% | 13.58 | 14.48 | 158441 | 22045.37 | 2.54% |
| 2025-10-14 | 15.01 | 14.47 | -0.38 | -2.56% | 14.38 | 15.07 | 94797 | 13942.50 | 1.52% |
| 2025-10-13 | 14.44 | 14.85 | -0.17 | -1.13% | 14.30 | 14.89 | 121920 | 17828.89 | 1.95% |
| 2025-10-10 | 15.15 | 15.02 | -0.13 | -0.86% | 14.69 | 15.35 | 194268 | 29196.31 | 3.11% |
| 2025-10-09 | 13.71 | 15.15 | 1.38 | 10.02% | 13.60 | 15.15 | 233872 | 33953.23 | 3.74% |
| 2025-09-30 | 13.69 | 13.77 | 0.10 | 0.73% | 13.40 | 13.91 | 119763 | 16348.52 | 1.92% |
| 2025-09-29 | 13.71 | 13.67 | -0.05 | -0.36% | 13.21 | 13.73 | 91898 | 12431.52 | 1.47% |
| 2025-09-26 | 13.61 | 13.72 | -0.03 | -0.22% | 13.58 | 14.02 | 109903 | 15161.63 | 1.76% |
| 2025-09-25 | 14.47 | 13.75 | -0.80 | -5.50% | 13.60 | 14.56 | 181715 | 25439.64 | 2.91% |
| 2025-09-24 | 14.08 | 14.55 | 0.50 | 3.56% | 13.90 | 14.60 | 136154 | 19455.00 | 2.18% |
| 2025-09-23 | 14.13 | 14.05 | 0.03 | 0.21% | 13.54 | 14.34 | 133087 | 18414.50 | 2.13% |
| 2025-09-22 | 14.00 | 14.02 | 0.03 | 0.21% | 13.68 | 14.07 | 135684 | 18855.61 | 2.17% |
| 2025-09-19 | 13.26 | 13.99 | 0.74 | 5.58% | 13.26 | 14.28 | 245765 | 33933.81 | 3.93% |
| 2025-09-18 | 13.63 | 13.25 | -0.27 | -2.00% | 13.13 | 13.85 | 192365 | 25919.02 | 3.08% |
| 2025-09-17 | 13.25 | 13.52 | 0.21 | 1.58% | 13.25 | 13.59 | 164140 | 22078.39 | 2.63% |
| 2025-09-16 | 13.40 | 13.31 | -0.03 | -0.22% | 13.20 | 13.59 | 210428 | 28101.47 | 3.37% |
| 2025-09-15 | 13.09 | 13.34 | 0.24 | 1.83% | 12.61 | 13.52 | 416248 | 54354.41 | 6.66% |
| 2025-09-12 | 12.20 | 13.10 | 0.97 | 8.00% | 12.20 | 13.34 | 601040 | 78756.15 | 9.62% |
| 2025-09-11 | 11.03 | 12.13 | 1.10 | 9.97% | 10.98 | 12.13 | 276771 | 32400.86 | 4.43% |
| 2025-09-10 | 10.47 | 11.03 | 0.56 | 5.35% | 10.44 | 11.09 | 192445 | 20848.10 | 3.08% |
| 2025-09-09 | 10.24 | 10.47 | 0.22 | 2.15% | 10.15 | 10.54 | 96937 | 10035.50 | 1.55% |
| 2025-09-08 | 10.20 | 10.25 | 0.03 | 0.29% | 10.15 | 10.38 | 78209 | 8022.46 | 1.25% |
| 2025-09-05 | 10.14 | 10.22 | 0.10 | 0.99% | 9.91 | 10.25 | 88682 | 8980.35 | 1.42% |
| 2025-09-04 | 10.51 | 10.12 | -0.41 | -3.89% | 9.97 | 10.53 | 136987 | 14024.51 | 2.19% |
| 2025-09-03 | 10.99 | 10.53 | -0.37 | -3.39% | 10.50 | 11.00 | 139558 | 14895.61 | 2.23% |
| 2025-09-02 | 10.94 | 10.90 | -0.06 | -0.55% | 10.70 | 11.05 | 160205 | 17363.98 | 2.56% |
| 2025-09-01 | 11.20 | 10.96 | -0.25 | -2.23% | 10.77 | 11.45 | 434414 | 48283.86 | 6.95% |
| 2025-08-29 | 10.44 | 11.21 | 1.02 | 10.01% | 9.95 | 11.21 | 716946 | 75647.44 | 11.48% |
| 2025-08-28 | 10.06 | 10.19 | 0.13 | 1.29% | 9.75 | 10.24 | 128198 | 12812.50 | 2.05% |
| 2025-08-27 | 10.29 | 10.06 | -0.17 | -1.66% | 10.05 | 10.35 | 120215 | 12286.75 | 1.92% |
| 2025-08-26 | 10.22 | 10.23 | 0.01 | 0.10% | 10.20 | 10.35 | 73547 | 7537.36 | 1.18% |
| 2025-08-25 | 10.23 | 10.22 | -0.01 | -0.10% | 10.16 | 10.30 | 92720 | 9467.62 | 1.48% |
| 2025-08-22 | 10.26 | 10.23 | 0.03 | 0.29% | 10.15 | 10.44 | 83491 | 8556.57 | 1.34% |
| 2025-08-21 | 10.16 | 10.20 | 0.06 | 0.59% | 10.13 | 10.59 | 146763 | 15177.24 | 2.35% |
| 2025-08-20 | 9.98 | 10.14 | 0.16 | 1.60% | 9.90 | 10.14 | 81968 | 8198.35 | 1.31% |
| 2025-08-19 | 9.92 | 9.98 | 0.05 | 0.50% | 9.84 | 10.07 | 74235 | 7409.71 | 1.19% |
| 2025-08-18 | 10.10 | 9.93 | -0.19 | -1.88% | 9.71 | 10.12 | 144405 | 14291.34 | 2.31% |
| 2025-08-15 | 10.05 | 10.12 | 0.19 | 1.91% | 9.99 | 10.25 | 61532 | 6237.15 | 0.98% |
| 2025-08-14 | 10.52 | 10.13 | -0.36 | -3.43% | 10.10 | 10.53 | 102624 | 10534.52 | 1.64% |
| 2025-08-13 | 10.36 | 10.49 | 0.12 | 1.16% | 10.31 | 10.54 | 73348 | 7644.90 | 1.17% |
| 2025-08-12 | 10.29 | 10.37 | 0.06 | 0.58% | 10.27 | 10.40 | 44675 | 4620.17 | 0.72% |
| 2025-08-11 | 10.34 | 10.31 | 0.01 | 0.10% | 10.26 | 10.38 | 70863 | 7308.26 | 1.13% |
| 2025-08-08 | 10.23 | 10.30 | 0.03 | 0.29% | 10.21 | 10.45 | 51746 | 5350.96 | 0.83% |
| 2025-08-07 | 10.37 | 10.27 | -0.11 | -1.06% | 10.09 | 10.43 | 86436 | 8860.91 | 1.38% |
| 2025-08-06 | 10.40 | 10.38 | -0.02 | -0.19% | 10.32 | 10.57 | 79888 | 8320.76 | 1.28% |
| 2025-08-05 | 10.30 | 10.40 | 0.09 | 0.87% | 10.26 | 10.55 | 63525 | 6607.19 | 1.02% |
| 2025-08-04 | 10.30 | 10.31 | 0.01 | 0.10% | 10.18 | 10.37 | 61793 | 6348.69 | 0.99% |
| 2025-08-01 | 10.40 | 10.30 | -0.10 | -0.96% | 10.28 | 10.48 | 54723 | 5666.78 | 0.88% |
| 2025-07-31 | 10.55 | 10.40 | -0.17 | -1.61% | 10.33 | 10.65 | 84336 | 8802.00 | 1.35% |
| 2025-07-30 | 10.65 | 10.57 | -0.07 | -0.66% | 10.53 | 10.78 | 76264 | 8087.83 | 1.22% |
| 2025-07-29 | 10.55 | 10.64 | 0.10 | 0.95% | 10.51 | 10.82 | 110659 | 11756.26 | 1.77% |
| 2025-07-28 | 11.00 | 10.54 | -0.63 | -5.64% | 10.41 | 11.01 | 262611 | 27875.08 | 4.20% |
| 2025-07-25 | 11.40 | 11.17 | -0.24 | -2.10% | 11.14 | 11.40 | 82820 | 9331.18 | 1.33% |
| 2025-07-24 | 11.27 | 11.41 | 0.09 | 0.80% | 11.25 | 11.48 | 67102 | 7626.91 | 1.07% |
| 2025-07-23 | 11.46 | 11.32 | -0.20 | -1.74% | 11.27 | 11.65 | 92398 | 10575.44 | 1.48% |
| 2025-07-22 | 11.39 | 11.52 | 0.21 | 1.86% | 11.24 | 11.65 | 110973 | 12721.10 | 1.78% |
| 2025-07-21 | 11.00 | 11.31 | 0.35 | 3.19% | 10.99 | 11.45 | 112893 | 12734.37 | 1.81% |
| 2025-07-18 | 11.02 | 10.96 | 0.00 | 0.00% | 10.88 | 11.02 | 43652 | 4766.79 | 0.70% |
| 2025-07-17 | 10.97 | 10.96 | 0.00 | 0.00% | 10.89 | 11.02 | 40546 | 4438.50 | 0.65% |
| 2025-07-16 | 10.93 | 10.96 | 0.05 | 0.46% | 10.82 | 11.03 | 48322 | 5278.01 | 0.77% |
| 2025-07-15 | 10.85 | 10.91 | -0.06 | -0.55% | 10.80 | 11.03 | 56774 | 6174.86 | 0.91% |
| 2025-07-14 | 11.15 | 10.97 | -0.15 | -1.35% | 10.80 | 11.19 | 83764 | 9168.04 | 1.34% |
| 2025-07-11 | 11.08 | 11.12 | 0.03 | 0.27% | 11.03 | 11.18 | 64117 | 7127.38 | 1.03% |
| 2025-07-10 | 11.05 | 11.09 | 0.08 | 0.73% | 10.89 | 11.14 | 73637 | 8102.86 | 1.18% |
| 2025-07-09 | 11.03 | 11.01 | -0.12 | -1.08% | 10.98 | 11.18 | 55512 | 6120.21 | 0.89% |
| 2025-07-08 | 10.96 | 11.13 | 0.05 | 0.45% | 10.96 | 11.27 | 85164 | 9480.28 | 1.36% |
| 2025-07-07 | 10.58 | 11.08 | 0.54 | 5.12% | 10.51 | 11.17 | 167145 | 18246.90 | 2.68% |
| 2025-07-04 | 10.89 | 10.54 | -0.44 | -4.01% | 10.47 | 11.02 | 129693 | 13844.21 | 2.08% |
| 2025-07-03 | 10.88 | 10.98 | 0.20 | 1.86% | 10.78 | 11.16 | 97742 | 10708.26 | 1.56% |
| 2025-07-02 | 11.04 | 10.78 | -0.34 | -3.06% | 10.67 | 11.12 | 103972 | 11245.03 | 1.66% |
| 2025-07-01 | 11.38 | 11.12 | -0.26 | -2.28% | 11.08 | 11.42 | 139157 | 15593.25 | 2.23% |
| 2025-06-30 | 10.83 | 11.38 | 0.65 | 6.06% | 10.80 | 11.46 | 228300 | 25720.12 | 3.65% |
| 2025-06-27 | 10.66 | 10.73 | 0.26 | 2.48% | 10.50 | 10.83 | 118585 | 12629.59 | 1.90% |
上证大盘股票行情在线 K线走势图
同济科技(600846)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
