同济科技

600846
🏛️ 中国 →
13.67
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 8.17 8.20 8.11 8.16 3.5M
2021-12-30 8.07 8.22 8.06 8.15 4.6M
2021-12-29 8.14 8.14 8.05 8.07 2.8M
2021-12-28 8.10 8.14 8.06 8.13 2.9M
2021-12-27 8.07 8.14 8.01 8.10 3.9M
2021-12-24 8.11 8.15 8.05 8.06 5.3M
2021-12-23 8.20 8.23 8.06 8.10 5.5M
2021-12-22 8.31 8.31 8.16 8.23 7.5M
2021-12-21 8.07 8.32 8.04 8.32 12.9M
2021-12-20 8.00 8.14 7.98 8.07 7.6M
2021-12-17 8.00 8.08 7.97 8.02 5.3M
2021-12-16 7.91 8.01 7.89 8.00 4.1M
2021-12-15 7.86 7.96 7.86 7.92 3.1M
2021-12-14 7.95 7.95 7.84 7.88 3.3M
2021-12-13 7.99 8.06 7.91 7.93 5.6M
2021-12-10 8.02 8.05 7.94 8.00 4.1M
2021-12-09 7.96 8.07 7.93 8.03 4.8M
2021-12-08 7.94 7.98 7.87 7.96 2.7M
2021-12-07 7.96 8.02 7.84 7.93 3.5M
2021-12-06 8.05 8.09 7.91 7.93 3.7M
2021-12-03 8.04 8.08 8.00 8.05 3.1M
2021-12-02 8.00 8.04 7.94 8.03 4.1M
2021-12-01 7.90 8.05 7.84 8.01 4.9M
2021-11-30 7.78 7.95 7.77 7.90 3.4M
2021-11-29 7.82 7.83 7.72 7.78 4.0M
2021-11-26 7.93 7.93 7.84 7.87 2.3M
2021-11-25 7.92 7.95 7.89 7.93 2.7M
2021-11-24 7.94 7.94 7.88 7.92 2.1M
2021-11-23 7.87 7.93 7.86 7.92 2.6M
2021-11-22 7.91 7.95 7.86 7.89 4.0M
2021-11-19 7.83 7.94 7.82 7.91 3.0M
2021-11-18 7.90 7.96 7.83 7.84 3.6M
2021-11-17 7.82 7.89 7.78 7.89 2.3M
2021-11-16 7.90 7.92 7.78 7.81 2.6M
2021-11-15 7.85 7.93 7.84 7.91 2.8M
2021-11-12 7.84 7.87 7.80 7.85 2.3M
2021-11-11 7.79 7.91 7.78 7.87 3.2M
2021-11-10 7.78 7.81 7.72 7.80 2.0M
2021-11-09 7.77 7.79 7.72 7.78 2.0M
2021-11-08 7.75 7.79 7.71 7.78 2.3M
2021-11-05 7.69 7.75 7.66 7.71 2.4M
2021-11-04 7.65 7.71 7.63 7.69 1.8M
2021-11-03 7.58 7.67 7.58 7.65 1.3M
2021-11-02 7.74 7.76 7.52 7.61 3.2M
2021-11-01 7.65 7.77 7.61 7.74 2.4M
2021-10-29 7.60 7.72 7.59 7.69 1.7M
2021-10-28 7.72 7.72 7.56 7.58 2.4M
2021-10-27 7.83 7.84 7.67 7.73 2.4M
2021-10-26 7.82 7.85 7.77 7.82 2.1M
2021-10-25 7.82 7.86 7.77 7.80 3.0M
2021-10-22 7.88 7.96 7.86 7.86 2.0M
2021-10-21 7.93 7.97 7.90 7.91 1.8M
2021-10-20 8.01 8.02 7.92 7.94 2.1M
2021-10-19 7.99 8.05 7.95 8.04 2.5M
2021-10-18 7.95 7.99 7.90 7.98 2.1M
2021-10-15 7.95 8.00 7.90 7.95 1.9M
2021-10-14 7.95 8.00 7.90 7.97 1.8M
2021-10-13 7.95 7.97 7.85 7.95 2.1M
2021-10-12 8.06 8.10 7.88 7.95 4.7M
2021-10-11 8.14 8.16 8.06 8.10 2.7M
2021-10-08 8.08 8.18 8.08 8.16 3.7M
2021-09-30 8.09 8.11 8.01 8.05 4.1M
2021-09-29 8.10 8.17 8.02 8.08 4.1M
2021-09-28 8.11 8.19 8.02 8.15 3.5M
2021-09-27 8.42 8.45 8.04 8.10 6.0M
2021-09-24 8.61 8.64 8.38 8.40 5.2M
2021-09-23 8.44 8.63 8.44 8.62 5.9M
2021-09-22 8.41 8.51 8.33 8.43 4.9M
2021-09-17 8.51 8.63 8.36 8.48 5.1M
2021-09-16 8.75 8.85 8.54 8.55 6.9M
2021-09-15 8.76 8.76 8.62 8.71 6.4M
2021-09-14 8.90 8.95 8.64 8.66 11.3M
2021-09-13 8.79 8.99 8.76 8.90 6.9M
2021-09-10 9.00 9.10 8.83 8.83 10.1M
2021-09-09 8.86 9.04 8.81 9.00 11.4M
2021-09-08 8.81 8.89 8.77 8.87 8.7M
2021-09-07 8.80 8.93 8.74 8.80 8.3M
2021-09-06 8.82 8.99 8.79 8.84 8.6M
2021-09-03 8.90 8.99 8.75 8.84 11.6M
2021-09-02 8.70 8.95 8.64 8.93 14.4M
2021-09-01 8.60 8.79 8.50 8.69 10.9M
2021-08-31 8.55 8.72 8.50 8.64 9.5M
2021-08-30 8.51 8.78 8.45 8.55 14.0M
2021-08-27 8.36 8.51 8.29 8.47 7.7M
2021-08-26 8.33 8.45 8.25 8.36 8.0M
2021-08-25 8.35 8.36 8.25 8.33 4.1M
2021-08-24 8.30 8.55 8.27 8.35 5.9M
2021-08-23 8.14 8.46 8.12 8.33 6.5M
2021-08-20 8.23 8.23 8.03 8.14 3.9M
2021-08-19 8.23 8.27 8.13 8.24 4.1M
2021-08-18 8.18 8.32 8.10 8.24 4.6M
2021-08-17 8.41 8.44 8.14 8.19 8.0M
2021-08-16 8.31 8.55 8.28 8.40 11.7M
2021-08-13 8.13 8.39 8.06 8.28 10.3M
2021-08-12 8.15 8.22 8.03 8.14 5.3M
2021-08-11 7.95 8.25 7.94 8.16 7.9M
2021-08-10 7.88 7.95 7.86 7.94 2.8M
2021-08-09 7.83 7.95 7.79 7.93 3.8M
2021-08-06 7.82 7.83 7.75 7.81 3.2M
2021-08-05 7.92 7.93 7.81 7.83 3.1M
2021-08-04 7.92 7.95 7.81 7.95 2.2M
2021-08-03 7.95 8.03 7.92 7.94 2.9M
2021-08-02 7.80 7.96 7.77 7.95 3.9M
2021-07-30 7.79 7.84 7.67 7.83 3.0M
2021-07-29 7.85 7.89 7.78 7.80 3.2M
2021-07-28 7.89 7.95 7.68 7.79 4.5M
2021-07-27 8.12 8.17 7.94 7.95 4.1M
2021-07-26 8.14 8.21 8.04 8.14 5.5M
2021-07-23 8.27 8.27 8.01 8.10 5.2M
2021-07-22 8.35 8.39 8.21 8.27 3.8M
2021-07-21 8.09 8.58 8.09 8.35 9.7M
2021-07-20 8.10 8.12 7.92 8.08 5.2M
2021-07-19 8.20 8.27 8.09 8.11 3.5M
2021-07-16 8.25 8.39 8.18 8.19 5.3M
2021-07-15 8.61 8.64 8.39 8.55 4.6M
2021-07-14 8.67 8.67 8.55 8.60 3.2M
2021-07-13 8.62 8.70 8.57 8.63 3.9M
2021-07-12 8.46 8.72 8.46 8.67 8.1M
2021-07-09 8.45 8.45 8.33 8.40 3.0M
2021-07-08 8.49 8.54 8.41 8.44 3.2M
2021-07-07 8.44 8.55 8.37 8.54 4.5M
2021-07-06 8.38 8.44 8.37 8.43 2.3M
2021-07-05 8.38 8.40 8.35 8.38 2.0M
2021-07-02 8.45 8.45 8.31 8.36 3.7M
2021-07-01 8.52 8.55 8.40 8.41 4.3M
2021-06-30 8.59 8.60 8.47 8.52 4.8M
2021-06-29 8.90 8.90 8.55 8.60 8.0M
2021-06-28 8.94 8.97 8.82 8.93 5.5M
2021-06-25 8.79 8.87 8.76 8.86 4.5M
2021-06-24 8.81 8.92 8.77 8.80 3.8M
2021-06-23 8.84 8.88 8.78 8.82 4.0M
2021-06-22 8.86 8.96 8.77 8.84 5.7M
2021-06-21 8.82 9.00 8.70 8.89 8.9M
2021-06-18 8.54 9.11 8.48 8.82 14.1M
2021-06-17 8.48 8.54 8.47 8.54 2.8M
2021-06-16 8.45 8.51 8.45 8.49 2.6M
2021-06-15 8.45 8.52 8.42 8.50 3.4M
2021-06-11 8.52 8.59 8.46 8.47 3.9M
2021-06-10 8.56 8.61 8.48 8.52 5.9M
2021-06-09 8.52 8.64 8.49 8.60 4.6M
2021-06-08 8.51 8.57 8.45 8.56 4.2M
2021-06-07 8.56 8.57 8.45 8.50 4.4M
2021-06-04 8.62 8.72 8.55 8.59 5.7M
2021-06-03 8.50 8.81 8.46 8.67 11.1M
2021-06-02 8.55 8.57 8.46 8.46 3.9M
2021-06-01 8.60 8.60 8.53 8.58 2.7M
2021-05-31 8.56 8.61 8.45 8.61 4.1M
2021-05-28 8.70 8.70 8.52 8.53 4.1M
2021-05-27 8.54 8.59 8.53 8.58 3.5M
2021-05-26 8.52 8.59 8.51 8.55 3.3M
2021-05-25 8.42 8.54 8.40 8.51 3.7M
2021-05-24 8.51 8.52 8.42 8.46 3.8M
2021-05-21 8.54 8.57 8.51 8.51 2.3M
2021-05-20 8.58 8.61 8.49 8.52 3.1M
2021-05-19 8.60 8.68 8.56 8.63 4.1M
2021-05-18 8.51 8.66 8.47 8.63 4.0M
2021-05-17 8.68 8.68 8.53 8.55 4.3M
2021-05-14 8.56 8.73 8.54 8.68 5.4M
2021-05-13 8.55 8.62 8.44 8.51 5.0M
2021-05-12 8.52 8.61 8.45 8.58 4.4M
2021-05-11 8.48 8.54 8.38 8.54 5.9M
2021-05-10 8.72 8.77 8.42 8.52 8.4M
2021-05-07 8.79 8.93 8.69 8.78 6.9M
2021-05-06 9.73 9.74 8.79 8.80 17.7M
2021-04-28 9.71 9.83 9.64 9.77 5.6M
2021-04-27 10.04 10.14 9.69 9.73 11.0M
2021-04-26 9.68 10.35 9.63 10.00 11.6M
2021-04-23 9.98 9.99 9.64 9.69 6.7M
2021-04-22 9.90 10.03 9.90 9.97 3.6M
2021-04-21 9.91 10.12 9.88 9.97 4.3M
2021-04-20 9.80 10.09 9.78 9.97 7.1M
2021-04-19 9.72 9.85 9.69 9.83 4.3M
2021-04-16 9.72 9.83 9.65 9.76 4.3M
2021-04-15 9.70 9.72 9.57 9.72 3.4M
2021-04-14 9.54 9.83 9.54 9.72 4.7M
2021-04-13 9.64 9.69 9.46 9.57 5.9M
2021-04-12 10.19 10.20 9.62 9.63 14.7M
2021-04-09 10.13 10.25 10.09 10.17 6.3M
2021-04-08 10.21 10.35 10.11 10.16 7.2M
2021-04-07 10.40 10.46 10.10 10.25 12.2M
2021-04-06 10.51 10.70 10.37 10.46 10.8M
2021-04-02 10.45 10.73 10.35 10.55 13.5M
2021-04-01 10.04 10.76 9.93 10.51 22.0M
2021-03-31 10.00 10.25 10.00 10.07 8.1M
2021-03-30 10.20 10.27 9.97 10.02 9.1M
2021-03-29 10.07 10.30 9.97 10.15 14.3M
2021-03-26 9.93 10.13 9.89 10.07 14.6M
2021-03-25 9.81 10.10 9.70 9.93 16.4M
2021-03-24 10.12 10.26 9.66 9.90 35.8M
2021-03-23 9.50 10.44 9.46 10.44 55.0M
2021-03-22 9.45 9.58 9.42 9.49 7.5M
2021-03-19 9.58 9.78 9.45 9.47 11.8M
2021-03-18 9.83 10.08 9.66 9.66 15.3M
2021-03-17 9.78 9.87 9.60 9.85 10.2M
2021-03-16 9.82 9.84 9.66 9.80 8.4M
2021-03-15 9.80 9.85 9.60 9.81 10.3M
2021-03-12 9.91 10.00 9.77 9.85 13.3M
2021-03-11 9.61 10.19 9.51 9.98 25.3M
2021-03-10 9.61 9.67 9.39 9.45 8.7M
2021-03-09 9.88 10.01 9.18 9.51 20.0M
2021-03-08 10.25 10.30 9.88 9.91 21.6M
2021-03-05 9.78 10.37 9.75 10.32 28.6M
2021-03-04 9.88 10.04 9.73 9.89 17.6M
2021-03-03 9.78 10.14 9.78 9.98 21.4M
2021-03-02 10.50 10.55 9.85 9.88 38.4M
2021-03-01 9.46 10.34 9.35 10.34 39.2M
2021-02-26 9.82 10.00 9.25 9.40 34.0M
2021-02-25 10.05 10.28 9.75 10.05 32.1M
2021-02-24 9.90 10.34 9.75 10.05 49.7M
2021-02-23 8.85 9.70 8.71 9.57 47.7M
2021-02-22 8.55 9.05 8.54 8.82 20.1M
2021-02-19 8.58 8.58 8.42 8.55 7.2M
2021-02-18 8.53 8.59 8.38 8.38 8.8M
2021-02-10 8.16 8.42 8.14 8.37 10.1M
2021-02-09 7.95 8.21 7.89 8.19 8.9M
2021-02-08 7.87 8.02 7.81 7.93 4.5M
2021-02-05 8.00 8.03 7.82 7.87 5.7M
2021-02-04 7.80 8.13 7.73 7.99 10.8M
2021-02-03 8.40 8.45 7.88 7.94 18.9M
2021-02-02 7.47 7.78 7.45 7.71 6.6M
2021-02-01 7.47 7.49 7.39 7.45 3.6M
2021-01-29 7.57 7.62 7.43 7.50 2.7M
2021-01-28 7.60 7.65 7.55 7.56 2.3M
2021-01-27 7.62 7.67 7.56 7.62 2.4M
2021-01-26 7.57 7.75 7.54 7.66 3.5M
2021-01-25 7.65 7.67 7.56 7.57 4.4M
2021-01-22 7.86 7.89 7.66 7.68 5.4M
2021-01-21 7.89 7.94 7.86 7.89 3.9M
2021-01-20 7.90 7.92 7.85 7.87 2.5M
2021-01-19 7.86 7.92 7.82 7.90 3.8M
2021-01-18 7.84 7.90 7.81 7.87 2.9M
2021-01-15 7.82 7.91 7.81 7.84 3.3M
2021-01-14 7.75 7.91 7.71 7.82 4.1M
2021-01-13 7.78 7.83 7.61 7.77 4.8M
2021-01-12 7.67 7.80 7.67 7.76 4.5M
2021-01-11 7.86 7.87 7.58 7.63 6.6M
2021-01-08 7.87 7.91 7.77 7.86 4.8M
2021-01-07 8.19 8.19 7.78 7.85 10.1M
2021-01-06 8.24 8.26 8.15 8.18 4.8M
2021-01-05 8.29 8.30 8.22 8.26 4.4M
2021-01-04 8.26 8.32 8.22 8.31 4.5M