同有科技

300302
🏛️ 中国 →
19.83
最后更新: 2025-09-26
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
2022-12-30 6.72 6.89 6.72 6.84 3.2M
2022-12-29 6.72 6.83 6.68 6.75 2.3M
2022-12-28 6.82 6.86 6.68 6.72 3.0M
2022-12-27 6.95 6.95 6.80 6.87 3.2M
2022-12-26 6.85 6.94 6.84 6.90 2.8M
2022-12-23 6.70 6.92 6.70 6.84 3.6M
2022-12-22 6.89 6.89 6.72 6.75 3.0M
2022-12-21 6.99 6.99 6.76 6.83 2.4M
2022-12-20 6.98 7.06 6.88 6.92 2.3M
2022-12-19 7.07 7.07 6.86 6.90 3.2M
2022-12-16 7.15 7.18 7.00 7.02 4.8M
2022-12-15 7.08 7.26 7.00 7.20 4.9M
2022-12-14 7.06 7.15 7.04 7.05 2.9M
2022-12-13 7.15 7.18 7.03 7.04 4.3M
2022-12-12 7.10 7.26 7.06 7.18 5.0M
2022-12-09 7.20 7.22 7.09 7.10 3.7M
2022-12-08 7.33 7.37 7.15 7.17 3.9M
2022-12-07 7.38 7.38 7.28 7.33 2.8M
2022-12-06 7.38 7.47 7.35 7.38 3.4M
2022-12-05 7.43 7.48 7.34 7.42 4.3M
2022-12-02 7.31 7.49 7.25 7.37 6.3M
2022-12-01 7.18 7.30 7.18 7.30 4.9M
2022-11-30 7.22 7.23 7.12 7.15 3.7M
2022-11-29 7.09 7.22 7.07 7.20 4.3M
2022-11-28 7.17 7.19 7.02 7.09 4.0M
2022-11-25 7.39 7.39 7.20 7.21 4.6M
2022-11-24 7.40 7.57 7.34 7.38 5.5M
2022-11-23 7.82 7.82 7.35 7.42 11.7M
2022-11-22 7.92 8.05 7.77 7.80 6.4M
2022-11-21 8.09 8.13 7.73 7.96 10.8M
2022-11-18 8.16 8.42 8.06 8.08 17.7M
2022-11-17 7.91 8.15 7.87 8.14 9.5M
2022-11-16 8.03 8.14 7.89 7.91 6.5M
2022-11-15 7.90 8.10 7.86 7.99 8.4M
2022-11-14 7.77 7.98 7.70 7.90 7.9M
2022-11-11 8.16 8.16 7.83 7.83 11.2M
2022-11-10 7.83 8.20 7.82 8.04 11.5M
2022-11-09 8.00 8.00 7.81 7.89 5.7M
2022-11-08 7.92 8.01 7.68 8.01 8.6M
2022-11-07 8.00 8.13 7.91 7.96 7.1M
2022-11-04 8.03 8.09 7.93 8.03 7.1M
2022-11-03 8.22 8.23 7.85 8.05 12.2M
2022-11-02 8.21 8.33 8.15 8.32 11.7M
2022-11-01 8.23 8.36 8.13 8.27 11.2M
2022-10-31 7.90 8.37 7.90 8.29 15.3M
2022-10-28 7.95 8.18 7.85 7.92 9.3M
2022-10-27 7.84 8.22 7.80 8.05 10.9M
2022-10-26 7.50 8.00 7.50 7.91 9.3M
2022-10-25 7.57 7.66 7.45 7.47 5.2M
2022-10-24 7.79 7.89 7.57 7.63 6.0M
2022-10-21 7.81 7.90 7.47 7.74 11.1M
2022-10-20 7.60 8.25 7.54 7.91 11.8M
2022-10-19 7.60 7.81 7.47 7.64 6.9M
2022-10-18 7.58 7.87 7.47 7.68 9.2M
2022-10-17 7.27 7.62 7.26 7.56 5.6M
2022-10-14 7.19 7.49 7.17 7.37 5.8M
2022-10-13 6.93 7.36 6.88 7.22 6.1M
2022-10-12 6.71 6.95 6.64 6.94 2.9M
2022-10-11 6.58 6.72 6.51 6.68 1.6M
2022-10-10 6.85 6.85 6.56 6.58 2.1M
2022-09-30 6.89 6.95 6.77 6.77 2.0M
2022-09-29 7.04 7.04 6.83 6.88 2.4M
2022-09-28 7.14 7.14 6.93 6.93 3.2M
2022-09-27 6.89 7.11 6.89 7.11 2.7M
2022-09-26 7.09 7.10 6.87 6.88 3.1M
2022-09-23 7.39 7.42 7.13 7.14 3.3M
2022-09-22 7.32 7.55 7.32 7.39 2.3M
2022-09-21 7.29 7.41 7.12 7.40 3.1M
2022-09-20 7.25 7.40 7.25 7.30 1.7M
2022-09-19 7.45 7.45 7.18 7.24 3.3M
2022-09-16 7.48 7.62 7.44 7.44 3.0M
2022-09-15 7.68 7.70 7.40 7.51 3.9M
2022-09-14 7.66 7.69 7.55 7.66 3.0M
2022-09-13 7.75 7.86 7.74 7.77 2.2M
2022-09-09 7.71 7.79 7.65 7.74 1.8M
2022-09-08 7.84 7.87 7.71 7.72 2.4M
2022-09-07 7.89 7.89 7.83 7.86 2.4M
2022-09-06 7.87 7.90 7.78 7.88 2.9M
2022-09-05 7.81 7.90 7.76 7.87 2.8M
2022-09-02 7.63 7.87 7.61 7.85 4.1M
2022-09-01 7.72 7.78 7.60 7.65 3.6M
2022-08-31 7.88 7.91 7.65 7.68 4.9M
2022-08-30 7.93 8.03 7.80 7.88 5.4M
2022-08-29 7.86 7.94 7.77 7.94 4.2M
2022-08-26 8.15 8.22 7.92 7.95 5.8M
2022-08-25 8.17 8.23 8.00 8.19 5.5M
2022-08-24 8.52 8.52 8.12 8.14 8.2M
2022-08-23 8.40 8.50 8.31 8.46 5.1M
2022-08-22 8.34 8.45 8.22 8.40 5.0M
2022-08-19 8.52 8.60 8.35 8.35 7.6M
2022-08-18 8.48 8.54 8.38 8.53 6.7M
2022-08-17 8.56 8.60 8.44 8.47 6.4M
2022-08-16 8.56 8.60 8.49 8.58 7.0M
2022-08-15 8.75 8.75 8.50 8.56 8.5M
2022-08-12 8.70 8.82 8.65 8.67 8.8M
2022-08-11 8.78 8.92 8.72 8.76 15.4M
2022-08-10 8.70 8.89 8.61 8.79 14.3M
2022-08-09 8.76 8.83 8.63 8.77 16.6M
2022-08-08 8.82 8.93 8.73 8.84 21.0M
2022-08-05 9.06 9.15 8.64 8.80 43.3M
2022-08-04 8.05 9.53 8.01 9.27 48.9M
2022-08-03 7.77 8.16 7.77 7.94 7.3M
2022-08-02 8.11 8.12 7.67 7.79 6.8M
2022-08-01 8.13 8.19 8.02 8.15 4.4M
2022-07-29 8.00 8.14 8.00 8.04 3.8M
2022-07-28 8.02 8.13 8.00 8.06 4.9M
2022-07-27 7.99 8.06 7.96 7.96 2.7M
2022-07-26 7.94 8.01 7.86 7.99 2.9M
2022-07-25 8.00 8.06 7.85 7.94 3.3M
2022-07-22 8.09 8.14 7.94 7.99 3.7M
2022-07-21 8.05 8.16 8.05 8.09 3.5M
2022-07-20 8.05 8.17 7.99 8.10 5.6M
2022-07-19 7.79 8.05 7.72 8.04 5.7M
2022-07-18 7.53 7.77 7.53 7.75 3.7M
2022-07-15 7.83 7.83 7.53 7.53 4.1M
2022-07-14 7.66 7.84 7.62 7.79 3.5M
2022-07-13 7.60 7.75 7.54 7.72 2.8M
2022-07-12 7.88 7.88 7.56 7.60 4.1M
2022-07-11 8.05 8.08 7.77 7.86 4.2M
2022-07-08 7.95 8.15 7.92 8.05 4.7M
2022-07-07 7.94 8.03 7.90 7.94 2.9M
2022-07-06 8.00 8.04 7.85 7.94 3.5M
2022-07-05 8.20 8.20 7.89 7.99 6.0M
2022-07-04 8.01 8.09 7.92 8.08 4.0M
2022-07-01 8.17 8.17 8.01 8.07 4.4M
2022-06-30 8.09 8.20 8.04 8.10 3.8M
2022-06-29 8.18 8.29 8.07 8.07 5.2M
2022-06-28 8.05 8.22 7.97 8.20 5.4M
2022-06-27 8.12 8.12 7.97 8.05 4.5M
2022-06-24 7.92 8.08 7.92 8.06 5.3M
2022-06-23 7.71 7.92 7.71 7.90 4.2M
2022-06-22 8.08 8.08 7.72 7.76 4.7M
2022-06-21 7.92 8.00 7.82 7.95 4.2M
2022-06-20 7.89 7.97 7.78 7.92 4.6M
2022-06-17 7.75 7.86 7.69 7.84 3.7M
2022-06-16 7.74 7.92 7.74 7.81 5.1M
2022-06-15 7.76 7.91 7.73 7.76 5.0M
2022-06-14 7.73 7.80 7.55 7.75 5.1M
2022-06-13 7.69 7.85 7.58 7.83 7.5M
2022-06-10 7.55 7.89 7.52 7.73 7.8M
2022-06-09 7.81 7.86 7.54 7.61 4.8M
2022-06-08 7.73 7.95 7.69 7.87 5.7M
2022-06-07 7.91 7.96 7.70 7.79 4.2M
2022-06-06 7.77 7.96 7.71 7.89 5.6M
2022-06-02 7.58 7.81 7.48 7.75 5.7M
2022-06-01 7.56 7.64 7.45 7.58 4.2M
2022-05-31 7.37 7.55 7.28 7.55 4.5M
2022-05-30 7.38 7.40 7.23 7.37 4.0M
2022-05-27 7.55 7.55 7.20 7.33 4.3M
2022-05-26 7.36 7.50 7.17 7.42 4.0M
2022-05-25 7.26 7.43 7.23 7.35 3.5M
2022-05-24 7.75 7.75 7.21 7.21 5.0M
2022-05-23 7.60 7.69 7.47 7.64 4.2M
2022-05-20 7.40 7.58 7.40 7.57 3.3M
2022-05-19 7.43 7.47 7.34 7.45 3.3M
2022-05-18 7.42 7.64 7.40 7.44 3.8M
2022-05-17 7.47 7.50 7.28 7.36 3.8M
2022-05-16 7.64 7.68 7.42 7.43 2.9M
2022-05-13 7.53 7.65 7.53 7.59 2.6M
2022-05-12 7.50 7.68 7.40 7.59 4.4M
2022-05-11 7.41 7.88 7.41 7.58 6.1M
2022-05-10 7.40 7.56 7.35 7.52 4.0M
2022-05-09 7.53 7.75 7.43 7.49 6.6M
2022-05-06 6.96 7.86 6.86 7.60 9.9M
2022-05-05 7.00 7.22 6.95 7.10 4.6M
2022-04-29 6.83 7.12 6.46 7.02 10.4M
2022-04-28 6.65 6.65 6.43 6.63 4.6M
2022-04-27 6.00 6.65 6.00 6.65 5.7M
2022-04-26 6.40 6.56 6.11 6.20 4.5M
2022-04-25 7.08 7.09 6.36 6.39 6.7M
2022-04-22 7.11 7.28 7.08 7.18 2.5M
2022-04-21 7.59 7.63 7.10 7.19 4.5M
2022-04-20 7.72 7.82 7.51 7.61 2.5M
2022-04-19 7.65 7.70 7.53 7.61 2.1M
2022-04-18 7.64 7.66 7.38 7.63 3.5M
2022-04-15 7.84 7.86 7.55 7.65 4.5M
2022-04-14 7.92 8.03 7.84 7.87 3.3M
2022-04-13 8.13 8.29 7.87 7.90 5.8M
2022-04-12 8.19 8.41 7.90 8.37 5.4M
2022-04-11 8.21 8.29 8.16 8.23 3.6M
2022-04-08 8.46 8.47 8.22 8.34 3.4M
2022-04-07 8.66 8.68 8.43 8.47 4.0M
2022-04-06 8.45 8.85 8.44 8.68 7.3M
2022-04-01 8.34 8.83 8.22 8.53 9.7M
2022-03-31 8.30 8.51 8.22 8.37 5.0M
2022-03-30 8.26 8.31 8.19 8.29 3.4M
2022-03-29 8.38 8.46 8.15 8.19 4.3M
2022-03-28 8.39 8.53 8.20 8.38 3.9M
2022-03-25 8.47 8.60 8.39 8.40 4.5M
2022-03-24 8.67 8.68 8.40 8.45 5.6M
2022-03-23 8.70 8.74 8.60 8.70 5.0M
2022-03-22 8.71 8.77 8.52 8.72 5.9M
2022-03-21 8.78 8.81 8.57 8.70 6.6M
2022-03-18 8.63 8.87 8.58 8.75 7.9M
2022-03-17 8.61 8.75 8.47 8.58 9.2M
2022-03-16 8.52 8.64 8.12 8.57 9.4M
2022-03-15 8.81 8.93 8.31 8.32 8.8M
2022-03-14 9.11 9.23 8.87 8.89 5.7M
2022-03-11 8.98 9.25 8.85 9.20 7.1M
2022-03-10 9.42 9.44 9.10 9.13 7.4M
2022-03-09 9.32 9.42 8.70 9.19 9.6M
2022-03-08 9.59 9.67 9.22 9.30 7.8M
2022-03-07 9.76 9.89 9.50 9.58 5.5M
2022-03-04 10.08 10.14 9.80 9.85 7.4M
2022-03-03 10.41 10.42 10.06 10.09 8.0M
2022-03-02 10.30 10.45 10.21 10.35 5.8M
2022-03-01 10.58 10.58 10.30 10.42 7.3M
2022-02-28 10.45 10.58 10.01 10.52 10.7M
2022-02-25 10.90 10.99 10.37 10.44 12.9M
2022-02-24 10.81 11.15 10.54 10.72 20.4M
2022-02-23 10.60 11.25 10.48 10.96 24.1M
2022-02-22 10.41 10.64 10.30 10.63 16.7M
2022-02-21 9.78 10.86 9.70 10.68 25.9M
2022-02-18 9.36 9.59 9.25 9.57 7.1M
2022-02-17 9.37 9.52 9.22 9.28 6.6M
2022-02-16 9.59 9.84 9.41 9.47 6.2M
2022-02-15 9.37 9.46 9.21 9.33 4.0M
2022-02-14 9.40 9.43 9.20 9.31 4.0M
2022-02-11 9.55 9.63 9.35 9.44 4.4M
2022-02-10 9.65 9.70 9.54 9.63 4.9M
2022-02-09 9.27 9.74 9.22 9.68 8.4M
2022-02-08 9.09 9.29 9.06 9.28 4.6M
2022-02-07 9.39 9.48 9.07 9.14 5.9M
2022-01-28 9.18 9.35 9.07 9.21 5.5M
2022-01-27 9.87 9.91 9.02 9.12 9.7M
2022-01-26 10.04 10.15 9.58 9.87 8.1M
2022-01-25 10.60 10.64 10.00 10.04 11.8M
2022-01-24 10.61 10.90 10.50 10.66 12.0M
2022-01-21 10.69 10.89 10.56 10.68 14.6M
2022-01-20 10.81 10.85 10.51 10.61 13.9M
2022-01-19 10.45 10.98 10.27 10.90 19.9M
2022-01-18 10.58 10.84 10.45 10.52 16.0M
2022-01-17 9.91 10.68 9.91 10.66 19.6M
2022-01-14 10.00 10.07 9.86 9.94 4.1M
2022-01-13 10.14 10.35 9.97 10.00 4.7M
2022-01-12 9.98 10.14 9.95 10.11 3.7M
2022-01-11 10.09 10.24 9.93 9.96 4.2M
2022-01-10 10.01 10.15 9.80 10.10 5.0M
2022-01-07 10.27 10.34 9.96 9.99 6.5M
2022-01-06 10.39 10.39 10.17 10.27 5.0M
2022-01-05 10.45 10.48 10.20 10.34 7.2M
2022-01-04 10.30 10.49 10.24 10.46 9.3M