ST同德（002360）历史行情
以下为ST同德近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-09 | 5.100 | 5.220 | 5.220 | 5.000 | 0.110 | 2.153% | 3.72万 | 0.00亿 | 0.000% |
| 2026-10-08 | 5.260 | 5.110 | 5.350 | 5.110 | -0.220 | -4.128% | 4.43万 | 0.00亿 | 0.000% |
| 2026-10-07 | 5.350 | 5.330 | 5.410 | 5.320 | -0.040 | -0.745% | 518.77万 | 0.28亿 | 1.682% |
| 2026-10-06 | 5.350 | 5.330 | 5.410 | 5.320 | -0.040 | -0.745% | 518.77万 | 0.28亿 | 1.682% |
| 2026-10-05 | 5.350 | 5.330 | 5.410 | 5.320 | -0.040 | -0.745% | 518.77万 | 0.28亿 | 1.682% |
| 2026-10-02 | 5.350 | 5.330 | 5.410 | 5.320 | -0.040 | -0.745% | 518.77万 | 0.28亿 | 1.682% |
| 2026-10-01 | 5.350 | 5.330 | 5.410 | 5.320 | -0.040 | -0.745% | 518.77万 | 0.28亿 | 1.682% |
| 2026-09-30 | 5.350 | 5.330 | 5.410 | 5.320 | -0.040 | -0.745% | 5.19万 | 0.00亿 | 0.000% |
| 2026-09-29 | 5.570 | 5.370 | 5.570 | 5.320 | -0.210 | -3.763% | 5.85万 | 0.00亿 | 0.000% |
| 2026-09-28 | 5.600 | 5.580 | 5.780 | 5.520 | 0.080 | 1.455% | 8.78万 | 0.00亿 | 0.000% |
| 2026-09-27 | 5.720 | 5.500 | 5.830 | 5.430 | 0.160 | 2.996% | 1,119.92万 | 0.63亿 | 3.630% |
| 2026-09-24 | 5.720 | 5.500 | 5.830 | 5.430 | 0.160 | 2.996% | 11.20万 | 0.00亿 | 0.000% |
| 2026-09-23 | 5.300 | 5.340 | 5.470 | 5.300 | -0.050 | -0.928% | 4.29万 | 0.00亿 | 0.000% |
| 2026-09-22 | 5.480 | 5.390 | 5.570 | 5.340 | -0.120 | -2.178% | 7.39万 | 0.00亿 | 0.000% |
| 2026-09-21 | 5.270 | 5.510 | 5.690 | 5.040 | 0.180 | 3.377% | 14.51万 | 0.00亿 | 0.000% |
| 2026-09-18 | 5.250 | 5.330 | 5.700 | 5.250 | -0.500 | -8.576% | 18.86万 | 0.00亿 | 0.000% |
| 2026-09-17 | 5.720 | 5.830 | 5.950 | 5.600 | 0.160 | 2.822% | 7.84万 | 0.00亿 | 0.000% |
| 2026-09-16 | 5.410 | 5.670 | 5.690 | 5.370 | 0.260 | 4.806% | 4.01万 | 0.00亿 | 0.000% |
| 2026-09-15 | 5.510 | 5.410 | 5.510 | 5.360 | -0.100 | -1.815% | 3.33万 | 0.00亿 | 0.000% |
| 2026-09-14 | 5.580 | 5.510 | 5.600 | 5.510 | -0.100 | -1.783% | 3.08万 | 0.00亿 | 0.000% |
| 2026-09-11 | 5.670 | 5.610 | 5.680 | 5.540 | -0.090 | -1.579% | 4.52万 | 0.00亿 | 0.000% |
| 2026-09-10 | 5.670 | 5.700 | 5.740 | 5.600 | 0.090 | 1.604% | 3.88万 | 0.00亿 | 0.000% |
| 2026-09-09 | 5.550 | 5.610 | 5.720 | 5.540 | 0.060 | 1.081% | 4.27万 | 0.00亿 | 0.000% |
| 2026-09-08 | 5.580 | 5.550 | 5.620 | 5.510 | -0.070 | -1.246% | 3.46万 | 0.00亿 | 0.000% |
| 2026-09-07 | 5.690 | 5.620 | 5.690 | 5.600 | -0.100 | -1.748% | 4.28万 | 0.00亿 | 0.000% |
| 2026-09-04 | 5.810 | 5.720 | 5.820 | 5.700 | -0.060 | -1.038% | 2.83万 | 0.00亿 | 0.000% |
| 2026-09-03 | 5.800 | 5.780 | 5.870 | 5.740 | -0.070 | -1.197% | 2.78万 | 0.00亿 | 0.000% |
| 2026-09-02 | 5.870 | 5.850 | 5.910 | 5.760 | -0.020 | -0.341% | 3.14万 | 0.00亿 | 0.000% |
| 2026-09-01 | 5.740 | 5.870 | 5.980 | 5.670 | 0.190 | 3.345% | 5.74万 | 0.00亿 | 0.000% |
| 2026-08-31 | 5.790 | 5.680 | 5.790 | 5.680 | -0.140 | -2.405% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-28 | 5.780 | 5.820 | 5.870 | 5.640 | 0.030 | 0.518% | 3.68万 | 0.00亿 | 0.000% |
| 2026-08-27 | 5.820 | 5.790 | 5.860 | 5.780 | -0.030 | -0.515% | 2.92万 | 0.00亿 | 0.000% |
| 2026-08-26 | 5.710 | 5.820 | 5.880 | 5.680 | 0.110 | 1.926% | 3.82万 | 0.00亿 | 0.000% |
| 2026-08-25 | 5.660 | 5.710 | 5.730 | 5.580 | 0.000 | 0.000% | 3.39万 | 0.00亿 | 0.000% |
| 2026-08-24 | 5.770 | 5.710 | 5.880 | 5.610 | -0.060 | -1.040% | 6.16万 | 0.00亿 | 0.000% |
| 2026-08-21 | 5.430 | 5.770 | 5.820 | 5.340 | 0.360 | 6.654% | 4.60万 | 0.00亿 | 0.000% |
| 2026-08-20 | 5.310 | 5.410 | 5.490 | 5.310 | 0.100 | 1.883% | 2.58万 | 0.00亿 | 0.000% |
| 2026-08-19 | 5.450 | 5.310 | 5.490 | 5.300 | -0.190 | -3.455% | 3.79万 | 0.00亿 | 0.000% |
| 2026-08-18 | 5.510 | 5.500 | 5.580 | 5.450 | -0.010 | -0.181% | 3.50万 | 0.00亿 | 0.000% |
| 2026-08-17 | 5.440 | 5.510 | 5.580 | 5.430 | 0.070 | 1.287% | 4.59万 | 0.00亿 | 0.000% |
| 2026-08-14 | 5.490 | 5.440 | 5.490 | 5.370 | 0.030 | 0.555% | 3.13万 | 0.00亿 | 0.000% |
| 2026-08-13 | 5.500 | 5.410 | 5.580 | 5.410 | -0.070 | -1.277% | 4.80万 | 0.00亿 | 0.000% |
| 2026-08-12 | 5.320 | 5.480 | 5.530 | 5.320 | 0.170 | 3.202% | 5.21万 | 0.00亿 | 0.000% |
| 2026-08-11 | 5.560 | 5.310 | 5.560 | 5.280 | -0.150 | -2.747% | 4.72万 | 0.00亿 | 0.000% |
| 2026-08-10 | 5.360 | 5.460 | 5.530 | 5.220 | 0.190 | 3.605% | 6.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 5.210 | 5.270 | 5.380 | 5.100 | 0.080 | 1.541% | 4.58万 | 0.00亿 | 0.000% |
| 2026-08-06 | 5.150 | 5.190 | 5.210 | 5.130 | 0.020 | 0.387% | 3.19万 | 0.00亿 | 0.000% |
| 2026-08-05 | 5.180 | 5.170 | 5.340 | 5.140 | -0.020 | -0.385% | 5.33万 | 0.00亿 | 0.000% |
| 2026-08-04 | 5.080 | 5.190 | 5.260 | 5.080 | 0.110 | 2.165% | 5.05万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.840 | 5.080 | 5.110 | 4.840 | 0.240 | 4.959% | 6.67万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.740 | 4.840 | 4.870 | 4.740 | 0.090 | 1.895% | 5.02万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.820 | 4.750 | 4.880 | 4.680 | -0.110 | -2.263% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.860 | 4.860 | 4.880 | 4.750 | 0.000 | 0.000% | 4.46万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.820 | 4.860 | 5.100 | 4.810 | 0.000 | 0.000% | 5.80万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.840 | 4.860 | 4.950 | 4.760 | -0.020 | -0.410% | 3.58万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.960 | 4.880 | 5.020 | 4.880 | -0.110 | -2.204% | 3.16万 | 0.00亿 | 0.000% |
| 2026-07-23 | 5.000 | 4.990 | 5.100 | 4.900 | 0.010 | 0.201% | 4.77万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.650 | 4.980 | 5.080 | 4.650 | 0.280 | 5.957% | 6.02万 | 0.00亿 | 0.000% |
| 2026-07-21 | 5.000 | 4.700 | 5.000 | 4.560 | -0.370 | -7.298% | 8.56万 | 0.00亿 | 0.000% |
| 2026-07-20 | 5.500 | 5.070 | 5.500 | 5.070 | -0.560 | -9.947% | 8.76万 | 0.00亿 | 0.000% |
| 2026-07-17 | 5.600 | 5.630 | 5.800 | 5.400 | -0.060 | -1.054% | 7.34万 | 0.00亿 | 0.000% |
| 2026-07-16 | 5.900 | 5.690 | 5.980 | 5.610 | -0.200 | -3.396% | 7.03万 | 0.00亿 | 0.000% |
| 2026-07-15 | 5.550 | 5.890 | 6.040 | 5.460 | 0.290 | 5.179% | 12.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 5.300 | 5.600 | 5.600 | 5.130 | 0.350 | 6.667% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-13 | 5.160 | 5.250 | 5.510 | 5.150 | 0.060 | 1.156% | 6.22万 | 0.00亿 | 0.000% |
| 2026-07-10 | 5.110 | 5.190 | 5.230 | 5.080 | 0.060 | 1.170% | 3.31万 | 0.00亿 | 0.000% |
| 2026-07-09 | 5.140 | 5.130 | 5.290 | 5.090 | -0.050 | -0.965% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.990 | 5.180 | 5.210 | 4.920 | 0.150 | 2.982% | 6.24万 | 0.00亿 | 0.000% |
| 2026-07-07 | 5.310 | 5.030 | 5.360 | 4.970 | -0.280 | -5.273% | 6.92万 | 0.00亿 | 0.000% |
| 2026-07-06 | 5.630 | 5.310 | 5.720 | 5.290 | -0.140 | -2.569% | 12.35万 | 0.00亿 | 0.000% |
| 2026-07-03 | 5.440 | 5.450 | 5.450 | 5.360 | 0.260 | 5.010% | 3.98万 | 0.00亿 | 0.000% |
| 2026-07-02 | 5.190 | 5.190 | 5.190 | 5.010 | 0.250 | 5.061% | 7.01万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.890 | 4.940 | 4.940 | 4.840 | 0.240 | 5.106% | 1.94万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.300 | 4.700 | 4.700 | 4.300 | 0.220 | 4.911% | 5.85万 | 0.00亿 | 0.000% |
| 2026-06-29 | 4.620 | 4.480 | 4.670 | 4.480 | -0.240 | -5.085% | 8.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 4.930 | 4.720 | 4.930 | 4.720 | -0.250 | -5.030% | 4.38万 | 0.00亿 | 0.000% |
| 2026-06-25 | 5.150 | 4.970 | 5.190 | 4.970 | -0.260 | -4.971% | 8.07万 | 0.00亿 | 0.000% |
| 2026-06-24 | 5.120 | 5.230 | 5.290 | 5.020 | 0.120 | 2.348% | 6.67万 | 0.00亿 | 0.000% |
| 2026-06-23 | 5.150 | 5.110 | 5.250 | 5.100 | 0.000 | 0.000% | 7.41万 | 0.00亿 | 0.000% |
| 2026-06-22 | 5.220 | 5.110 | 5.230 | 5.060 | -0.220 | -4.128% | 11.96万 | 0.00亿 | 0.000% |
| 2026-06-18 | 5.280 | 5.330 | 5.410 | 5.210 | 0.020 | 0.377% | 7.48万 | 0.00亿 | 0.000% |
| 2026-06-17 | 5.460 | 5.310 | 5.500 | 5.210 | -0.160 | -2.925% | 9.10万 | 0.00亿 | 0.000% |
| 2026-06-16 | 5.460 | 5.470 | 5.510 | 5.310 | -0.030 | -0.545% | 5.04万 | 0.00亿 | 0.000% |
| 2026-06-15 | 5.500 | 5.500 | 5.640 | 5.450 | 0.020 | 0.365% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-12 | 5.400 | 5.480 | 5.580 | 5.280 | 0.090 | 1.670% | 8.23万 | 0.00亿 | 0.000% |
| 2026-06-11 | 5.420 | 5.390 | 5.580 | 5.290 | -0.180 | -3.232% | 7.59万 | 0.00亿 | 0.000% |
| 2026-06-10 | 5.800 | 5.570 | 5.820 | 5.540 | -0.260 | -4.460% | 7.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 5.770 | 5.830 | 5.910 | 5.550 | 0.070 | 1.215% | 6.54万 | 0.00亿 | 0.000% |
| 2026-06-08 | 5.730 | 5.760 | 5.880 | 5.700 | -0.140 | -2.373% | 7.87万 | 0.00亿 | 0.000% |
| 2026-06-05 | 6.060 | 5.900 | 6.060 | 5.860 | -0.130 | -2.156% | 10.01万 | 0.00亿 | 0.000% |
| 2026-06-04 | 6.010 | 6.030 | 6.170 | 6.000 | -0.110 | -1.792% | 6.91万 | 0.00亿 | 0.000% |
| 2026-06-03 | 6.280 | 6.140 | 6.390 | 6.090 | -0.140 | -2.229% | 9.42万 | 0.00亿 | 0.000% |
| 2026-06-02 | 6.080 | 6.280 | 6.390 | 6.080 | 0.190 | 3.120% | 12.24万 | 0.00亿 | 0.000% |
| 2026-06-01 | 6.060 | 6.090 | 6.110 | 6.030 | 0.030 | 0.495% | 5.69万 | 0.00亿 | 0.000% |
| 2026-05-29 | 6.080 | 6.060 | 6.150 | 5.970 | 0.020 | 0.331% | 8.62万 | 0.00亿 | 0.000% |
| 2026-05-28 | 5.830 | 6.040 | 6.070 | 5.820 | 0.200 | 3.425% | 8.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 5.900 | 5.840 | 6.120 | 5.800 | -0.050 | -0.849% | 9.23万 | 0.00亿 | 0.000% |
| 2026-05-26 | 5.940 | 5.890 | 5.970 | 5.670 | -0.080 | -1.340% | 12.63万 | 0.00亿 | 0.000% |
| 2026-05-25 | 6.150 | 5.970 | 6.200 | 5.920 | -0.180 | -2.927% | 10.92万 | 0.00亿 | 0.000% |
| 2026-05-22 | 6.090 | 6.150 | 6.180 | 6.070 | 0.080 | 1.318% | 7.69万 | 0.00亿 | 0.000% |
| 2026-05-21 | 6.270 | 6.070 | 6.360 | 6.050 | -0.200 | -3.190% | 14.68万 | 0.00亿 | 0.000% |
| 2026-05-20 | 6.260 | 6.270 | 6.460 | 6.200 | 0.010 | 0.160% | 20.43万 | 0.00亿 | 0.000% |
| 2026-05-19 | 6.350 | 6.260 | 6.490 | 6.120 | -0.080 | -1.262% | 30.71万 | 0.00亿 | 0.000% |
| 2026-05-18 | 6.330 | 6.340 | 6.340 | 6.160 | 0.300 | 4.967% | 33.92万 | 0.00亿 | 0.000% |
| 2026-05-15 | 6.100 | 6.040 | 6.140 | 6.000 | -0.050 | -0.821% | 10.82万 | 0.00亿 | 0.000% |
| 2026-05-14 | 6.130 | 6.090 | 6.240 | 6.040 | -0.130 | -2.090% | 13.73万 | 0.00亿 | 0.000% |
| 2026-05-13 | 6.180 | 6.220 | 6.310 | 6.140 | -0.080 | -1.270% | 17.46万 | 0.00亿 | 0.000% |
| 2026-05-12 | 6.250 | 6.300 | 6.390 | 6.090 | 0.010 | 0.159% | 18.29万 | 0.00亿 | 0.000% |
| 2026-05-11 | 6.120 | 6.290 | 6.380 | 6.120 | 0.070 | 1.125% | 18.83万 | 0.00亿 | 0.000% |
| 2026-05-08 | 6.170 | 6.220 | 6.340 | 6.070 | 0.180 | 2.980% | 22.10万 | 0.00亿 | 0.000% |
| 2026-05-07 | 6.100 | 6.040 | 6.250 | 6.010 | -0.120 | -1.948% | 14.22万 | 0.00亿 | 0.000% |
| 2026-05-06 | 6.290 | 6.160 | 6.450 | 6.000 | -0.060 | -0.965% | 25.29万 | 0.00亿 | 0.000% |
| 2026-04-30 | 6.000 | 6.220 | 6.280 | 5.730 | 0.240 | 4.013% | 42.41万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.980 | 5.980 | 6.090 | 5.980 | -0.310 | -4.928% | 53.04万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.960 | 6.290 | 6.490 | 5.790 | 0.270 | 4.485% | 39.31万 | 0.00亿 | 0.000% |
| 2026-04-24 | 6.200 | 6.020 | 6.220 | 5.840 | -0.380 | -5.938% | 40.23万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.920 | 6.400 | 6.990 | 6.280 | -0.520 | -7.514% | 64.14万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.800 | 6.920 | 6.920 | 6.400 | 0.630 | 10.016% | 35.47万 | 0.00亿 | 0.000% |
| 2026-04-21 | 6.350 | 6.290 | 6.480 | 6.210 | -0.110 | -1.719% | 11.65万 | 0.00亿 | 0.000% |
| 2026-04-20 | 6.560 | 6.400 | 6.560 | 6.230 | 0.050 | 0.787% | 14.29万 | 0.00亿 | 0.000% |
| 2026-04-17 | 6.580 | 6.350 | 6.650 | 6.250 | -0.200 | -3.053% | 20.95万 | 0.00亿 | 0.000% |
| 2026-04-16 | 6.680 | 6.550 | 6.700 | 6.150 | -0.200 | -2.963% | 37.90万 | 0.00亿 | 0.000% |
| 2026-04-15 | 6.870 | 6.750 | 6.900 | 6.660 | 0.000 | 0.000% | 17.39万 | 0.00亿 | 0.000% |
| 2026-04-14 | 6.550 | 6.750 | 6.780 | 6.430 | 0.260 | 4.006% | 23.18万 | 0.00亿 | 0.000% |
| 2026-04-13 | 6.490 | 6.490 | 6.650 | 6.410 | 0.000 | 0.000% | 13.92万 | 0.00亿 | 0.000% |
| 2026-04-10 | 6.550 | 6.480 | 6.600 | 6.430 | 0.000 | 0.000% | 13.42万 | 0.00亿 | 0.000% |
| 2026-04-09 | 6.520 | 6.540 | 6.740 | 6.500 | 0.000 | 0.000% | 18.67万 | 0.00亿 | 0.000% |
| 2026-04-08 | 6.680 | 6.550 | 6.680 | 6.410 | 0.000 | 0.000% | 21.91万 | 0.00亿 | 0.000% |
| 2026-04-07 | 6.210 | 6.660 | 6.700 | 6.150 | 0.000 | 0.000% | 27.78万 | 0.00亿 | 0.000% |
| 2026-04-03 | 6.320 | 6.160 | 6.420 | 6.160 | 0.000 | 0.000% | 12.48万 | 0.00亿 | 0.000% |
| 2026-04-02 | 6.390 | 6.310 | 6.440 | 6.250 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.000% |
| 2026-04-01 | 6.490 | 6.390 | 6.490 | 6.310 | 0.000 | 0.000% | 10.23万 | 0.00亿 | 0.000% |