同兴科技（003027）历史行情

以下为同兴科技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	16.740	16.860	16.890	16.380	0.040	0.238%	2.01万	0.00亿	0.000%
2026-10-08	16.700	16.820	16.990	16.630	0.199	1.197%	1.67万	0.00亿	0.000%
2026-10-07	16.830	16.720	16.930	16.610	-0.110	-0.654%	153.54万	0.26亿	1.493%
2026-10-06	16.830	16.720	16.930	16.610	-0.110	-0.654%	153.54万	0.26亿	1.493%
2026-10-05	16.830	16.720	16.930	16.610	-0.110	-0.654%	153.54万	0.26亿	1.493%
2026-10-02	16.830	16.720	16.930	16.610	-0.110	-0.654%	153.54万	0.26亿	1.493%
2026-10-01	16.830	16.720	16.930	16.610	-0.110	-0.654%	153.54万	0.26亿	1.493%
2026-09-30	16.731	16.621	16.831	16.511	-0.110	-0.657%	1.54万	0.00亿	0.000%
2026-09-29	16.261	16.731	16.881	16.141	0.480	2.954%	2.15万	0.00亿	0.000%
2026-09-28	16.511	16.251	16.541	16.141	-0.190	-1.156%	1.30万	0.00亿	0.000%
2026-09-27	16.530	16.540	16.760	16.390	0.010	0.060%	126.82万	0.21亿	1.234%
2026-09-24	16.431	16.441	16.661	16.291	0.010	0.061%	1.27万	0.00亿	0.000%
2026-09-23	16.401	16.431	16.471	16.241	-0.050	-0.303%	0.97万	0.00亿	0.000%
2026-09-22	16.471	16.481	16.641	16.281	0.090	0.549%	1.37万	0.00亿	0.000%
2026-09-21	15.961	16.391	16.471	15.901	0.430	2.694%	1.48万	0.00亿	0.000%
2026-09-18	15.961	15.961	16.201	15.901	0.020	0.125%	1.17万	0.00亿	0.000%
2026-09-17	15.941	15.941	16.001	15.631	0.000	0.000%	1.20万	0.00亿	0.000%
2026-09-16	15.571	15.941	16.021	15.521	0.240	1.529%	1.46万	0.00亿	0.000%
2026-09-15	16.171	15.701	16.251	15.621	-0.550	-3.384%	1.54万	0.00亿	0.000%
2026-09-14	16.081	16.251	16.521	15.971	0.110	0.681%	1.39万	0.00亿	0.000%
2026-09-11	16.461	16.141	16.601	15.941	-0.470	-2.829%	1.85万	0.00亿	0.000%
2026-09-10	16.901	16.611	17.051	16.541	-0.450	-2.638%	1.58万	0.00亿	0.000%
2026-09-09	17.201	17.061	17.251	16.981	-0.140	-0.814%	1.15万	0.00亿	0.000%
2026-09-08	16.931	17.201	17.231	16.801	0.280	1.655%	1.17万	0.00亿	0.000%
2026-09-07	16.751	16.921	17.061	16.661	0.160	0.955%	1.38万	0.00亿	0.000%
2026-09-04	16.901	16.761	17.081	16.741	0.010	0.060%	1.60万	0.00亿	0.000%
2026-09-03	17.221	16.751	17.441	16.751	-0.400	-2.332%	1.80万	0.00亿	0.000%
2026-09-02	17.201	17.151	17.301	16.951	-0.090	-0.522%	1.39万	0.00亿	0.000%
2026-09-01	17.011	17.241	17.301	16.961	0.110	0.642%	1.72万	0.00亿	0.000%
2026-08-31	16.611	17.131	17.151	16.601	0.360	2.147%	1.60万	0.00亿	0.000%
2026-08-28	16.751	16.771	16.941	16.661	0.020	0.119%	1.29万	0.00亿	0.000%
2026-08-27	16.861	16.751	16.951	16.571	-0.240	-1.413%	1.86万	0.00亿	0.000%
2026-08-26	16.861	16.991	17.601	16.701	0.200	1.191%	2.70万	0.00亿	0.000%
2026-08-25	16.281	16.791	16.881	16.191	0.370	2.253%	2.12万	0.00亿	0.000%
2026-08-24	16.731	16.421	16.731	16.171	0.000	0.000%	1.85万	0.00亿	0.000%
2026-08-21	16.221	16.421	16.451	15.931	0.090	0.551%	1.49万	0.00亿	0.000%
2026-08-20	16.101	16.331	16.401	16.101	0.290	1.808%	1.60万	0.00亿	0.000%
2026-08-19	16.311	16.041	16.581	15.961	-0.550	-3.315%	1.86万	0.00亿	0.000%
2026-08-18	16.701	16.591	16.701	16.411	-0.080	-0.480%	1.56万	0.00亿	0.000%
2026-08-17	16.601	16.671	16.701	16.271	0.260	1.584%	1.40万	0.00亿	0.000%
2026-08-14	16.341	16.411	16.441	16.201	0.090	0.551%	1.47万	0.00亿	0.000%
2026-08-13	16.601	16.321	16.681	16.321	-0.260	-1.568%	1.37万	0.00亿	0.000%
2026-08-12	16.541	16.581	16.731	16.451	-0.010	-0.060%	1.08万	0.00亿	0.000%
2026-08-11	16.601	16.591	16.761	16.351	-0.080	-0.480%	1.57万	0.00亿	0.000%
2026-08-10	16.191	16.671	16.731	15.881	0.580	3.604%	3.05万	0.00亿	0.000%
2026-08-07	16.401	16.091	16.461	15.941	-0.310	-1.890%	2.43万	0.00亿	0.000%
2026-08-06	16.321	16.401	16.591	16.071	0.080	0.490%	1.98万	0.00亿	0.000%
2026-08-05	16.111	16.321	16.431	15.961	0.200	1.241%	2.97万	0.00亿	0.000%
2026-08-04	15.991	16.121	16.291	15.961	0.240	1.511%	2.31万	0.00亿	0.000%
2026-08-03	15.461	15.881	15.901	15.321	0.570	3.723%	2.21万	0.00亿	0.000%
2026-07-31	15.181	15.311	15.391	15.091	0.370	2.476%	1.92万	0.00亿	0.000%
2026-07-30	15.191	14.941	15.581	14.701	-0.250	-1.646%	3.08万	0.00亿	0.000%
2026-07-29	15.021	15.191	15.301	14.941	0.190	1.267%	1.66万	0.00亿	0.000%
2026-07-28	14.861	15.001	15.251	14.821	0.040	0.267%	1.27万	0.00亿	0.000%
2026-07-27	14.561	14.961	15.041	14.541	0.430	2.959%	1.55万	0.00亿	0.000%
2026-07-24	14.751	14.531	14.981	14.361	-0.370	-2.483%	1.71万	0.00亿	0.000%
2026-07-23	14.131	14.901	14.901	13.971	0.730	5.151%	2.48万	0.00亿	0.000%
2026-07-22	14.351	14.171	14.611	14.061	-0.190	-1.323%	2.49万	0.00亿	0.000%
2026-07-21	14.671	14.361	14.671	13.661	-0.200	-1.374%	3.53万	0.00亿	0.000%
2026-07-20	15.291	14.561	15.681	14.431	-0.620	-4.084%	3.39万	0.00亿	0.000%
2026-07-17	15.711	15.181	16.671	15.021	-0.500	-3.189%	3.18万	0.00亿	0.000%
2026-07-16	15.681	15.681	16.091	15.521	-0.080	-0.508%	2.04万	0.00亿	0.000%
2026-07-15	15.711	15.761	16.031	15.611	-0.200	-1.253%	2.04万	0.00亿	0.000%
2026-07-14	15.521	15.961	15.971	15.271	0.600	3.906%	2.70万	0.00亿	0.000%
2026-07-13	15.971	15.361	16.031	15.331	-0.670	-4.179%	2.07万	0.00亿	0.000%
2026-07-10	15.881	16.031	16.321	15.801	0.170	1.072%	2.22万	0.00亿	0.000%
2026-07-09	15.891	15.861	16.051	15.411	-0.070	-0.439%	2.44万	0.00亿	0.000%
2026-07-08	16.401	15.931	16.471	15.911	-0.570	-3.454%	2.34万	0.00亿	0.000%
2026-07-07	17.081	16.501	17.181	16.501	-0.650	-3.790%	2.23万	0.00亿	0.000%
2026-07-06	17.431	17.151	17.871	17.131	-0.270	-1.550%	2.60万	0.00亿	0.000%
2026-07-03	17.641	17.421	17.971	17.331	-0.270	-1.526%	3.43万	0.00亿	0.000%
2026-07-02	18.671	17.691	18.891	17.631	-1.170	-6.203%	6.44万	0.00亿	0.000%
2026-07-01	17.351	18.861	19.071	17.041	1.530	8.828%	8.98万	0.00亿	0.000%
2026-06-30	17.621	17.331	17.861	17.111	-0.240	-1.366%	2.92万	0.00亿	0.000%
2026-06-29	16.891	17.571	17.771	16.321	0.770	4.583%	5.02万	0.00亿	0.000%
2026-06-26	17.211	16.801	17.391	16.751	-0.750	-4.273%	3.63万	0.00亿	0.000%
2026-06-25	17.721	17.551	18.241	17.321	-0.200	-1.127%	4.62万	0.00亿	0.000%
2026-06-24	18.301	17.751	18.401	17.431	-0.610	-3.322%	3.65万	0.00亿	0.000%
2026-06-23	18.701	18.361	18.701	18.211	-0.340	-1.818%	4.26万	0.00亿	0.000%
2026-06-22	18.881	18.701	18.881	18.021	-0.140	-0.743%	4.67万	0.00亿	0.000%
2026-06-18	19.521	18.841	19.521	18.821	-0.750	-3.828%	3.25万	0.00亿	0.000%
2026-06-17	19.941	19.591	19.941	19.301	-0.350	-1.755%	3.79万	0.00亿	0.000%
2026-06-16	20.111	19.941	20.191	19.551	-0.170	-0.845%	2.13万	0.00亿	0.000%
2026-06-15	20.461	20.111	20.671	20.001	-0.250	-1.228%	2.82万	0.00亿	0.000%
2026-06-12	20.581	20.361	20.931	20.161	-0.190	-0.925%	2.64万	0.00亿	0.000%
2026-06-11	20.451	20.551	20.961	20.351	-0.200	-0.964%	2.74万	0.00亿	0.000%
2026-06-10	20.121	20.751	21.191	19.401	0.550	2.723%	4.42万	0.00亿	0.000%
2026-06-09	20.011	20.201	20.401	19.551	0.460	2.330%	3.06万	0.00亿	0.000%
2026-06-08	20.261	19.741	20.711	19.261	-1.050	-5.050%	4.17万	0.00亿	0.000%
2026-06-05	21.111	20.791	21.191	20.421	-0.370	-1.748%	2.71万	0.00亿	0.000%
2026-06-04	21.711	21.161	21.711	20.981	-0.590	-2.713%	2.56万	0.00亿	0.000%
2026-06-03	22.341	21.751	22.411	21.511	-0.600	-2.684%	3.60万	0.00亿	0.000%
2026-06-02	23.271	22.351	23.581	22.021	-1.060	-4.528%	4.41万	0.00亿	0.000%
2026-06-01	22.071	23.411	23.831	22.071	1.340	6.071%	6.64万	0.00亿	0.000%
2026-05-29	22.701	22.071	23.021	21.711	-0.434	-1.928%	3.81万	0.00亿	0.000%
2026-05-28	21.505	22.505	22.905	21.045	0.850	3.925%	4.99万	0.00亿	0.000%
2026-05-27	22.145	21.655	22.535	21.575	-0.560	-2.521%	3.98万	0.00亿	0.000%
2026-05-26	22.945	22.215	23.905	21.915	-0.760	-3.308%	6.44万	0.00亿	0.000%
2026-05-25	24.415	22.975	25.055	22.635	-0.510	-2.172%	9.48万	0.00亿	0.000%
2026-05-22	22.535	23.485	24.695	22.355	1.070	4.774%	11.21万	0.00亿	0.000%
2026-05-21	23.135	22.415	23.875	22.365	-0.670	-2.902%	5.06万	0.00亿	0.000%
2026-05-20	23.405	23.085	23.405	22.555	-0.400	-1.703%	3.98万	0.00亿	0.000%
2026-05-19	24.465	23.485	24.575	23.085	-0.970	-3.966%	5.36万	0.00亿	0.000%
2026-05-18	24.455	24.455	24.845	23.955	-0.150	-0.610%	4.60万	0.00亿	0.000%
2026-05-15	25.765	24.605	25.765	24.405	-1.010	-3.943%	5.71万	0.00亿	0.000%
2026-05-14	26.285	25.615	27.255	25.615	-0.700	-2.660%	4.67万	0.00亿	0.000%
2026-05-13	26.215	26.315	26.975	25.715	0.110	0.420%	6.26万	0.00亿	0.000%
2026-05-12	26.315	26.205	27.455	26.015	0.040	0.153%	8.38万	0.00亿	0.000%
2026-05-11	25.225	26.165	26.455	25.115	0.480	1.869%	9.24万	0.00亿	0.000%
2026-05-08	24.415	25.685	26.395	24.075	1.290	5.288%	12.01万	0.00亿	0.000%
2026-05-07	23.595	24.395	24.975	23.475	0.680	2.867%	11.47万	0.00亿	0.000%
2026-05-06	23.245	23.715	23.795	23.015	0.390	1.672%	9.17万	0.00亿	0.000%
2026-04-30	22.795	23.325	23.725	22.705	0.050	0.215%	8.28万	0.00亿	0.000%
2026-04-29	23.605	23.275	23.895	23.105	-0.650	-2.717%	10.94万	0.00亿	0.000%
2026-04-28	23.395	23.925	25.185	23.395	0.360	1.528%	14.21万	0.00亿	0.000%
2026-04-27	23.785	23.565	23.985	22.465	-0.490	-2.037%	14.92万	0.00亿	0.000%
2026-04-24	23.445	24.055	25.485	23.215	0.300	1.263%	19.55万	0.00亿	0.000%
2026-04-23	23.905	23.755	24.495	23.015	-0.990	-4.001%	22.34万	0.00亿	0.000%
2026-04-22	27.275	24.745	27.275	24.535	-0.010	-0.040%	32.32万	0.00亿	0.000%
2026-04-21	22.605	24.755	24.755	22.405	2.290	10.194%	12.12万	0.00亿	0.000%
2026-04-20	22.405	22.465	23.105	22.125	-0.080	-0.355%	5.04万	0.00亿	0.000%
2026-04-17	21.825	22.545	22.755	21.475	0.620	2.828%	6.71万	0.00亿	0.000%
2026-04-16	22.125	21.925	22.125	20.965	-0.270	-1.216%	6.11万	0.00亿	0.000%
2026-04-15	22.465	22.195	22.775	22.185	-0.270	-1.202%	3.51万	0.00亿	0.000%
2026-04-14	22.935	22.465	23.535	22.115	-0.050	-0.222%	9.70万	0.00亿	0.000%
2026-04-13	21.405	22.515	22.655	21.105	0.000	0.000%	5.20万	0.00亿	0.000%
2026-04-10	21.244	21.674	21.764	20.934	0.000	0.000%	3.14万	0.00亿	0.000%
2026-04-09	21.104	20.994	21.144	20.854	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-08	21.024	21.164	21.234	20.844	0.000	0.000%	2.60万	0.00亿	0.000%
2026-04-07	19.994	20.614	20.784	19.944	0.000	0.000%	3.12万	0.00亿	0.000%
2026-04-03	20.594	19.854	20.754	19.734	0.000	0.000%	2.13万	0.00亿	0.000%
2026-04-02	20.804	20.594	21.164	20.454	0.000	0.000%	2.86万	0.00亿	0.000%
2026-04-01	20.984	20.684	21.074	20.424	0.000	0.000%	2.83万	0.00亿	0.000%