同有科技（300302）历史行情

以下为同有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	24.640	24.800	24.970	23.460	-0.170	-0.681%	15.82万	0.00亿	0.000%
2026-10-08	25.630	24.970	26.090	24.760	-0.710	-2.765%	11.39万	0.00亿	0.000%
2026-10-07	26.830	25.680	26.890	25.650	-0.750	-2.838%	1,071.64万	2.79亿	2.884%
2026-10-06	26.830	25.680	26.890	25.650	-0.750	-2.838%	1,071.64万	2.79亿	2.884%
2026-10-05	26.830	25.680	26.890	25.650	-0.750	-2.838%	1,071.64万	2.79亿	2.884%
2026-10-02	26.830	25.680	26.890	25.650	-0.750	-2.838%	1,071.64万	2.79亿	2.884%
2026-10-01	26.830	25.680	26.890	25.650	-0.750	-2.838%	1,071.64万	2.79亿	2.884%
2026-09-30	26.830	25.680	26.890	25.650	-0.750	-2.838%	10.72万	0.00亿	0.000%
2026-09-29	26.080	26.430	26.690	25.970	0.220	0.839%	9.77万	0.00亿	0.000%
2026-09-28	28.180	26.210	28.180	26.020	-2.040	-7.221%	17.14万	0.00亿	0.000%
2026-09-27	28.730	28.250	29.100	28.250	-0.980	-3.353%	1,356.14万	3.87亿	3.650%
2026-09-24	28.730	28.250	29.100	28.250	-0.980	-3.353%	13.56万	0.00亿	0.000%
2026-09-23	29.200	29.230	29.500	28.830	0.380	1.317%	20.43万	0.00亿	0.000%
2026-09-22	29.530	28.850	29.650	28.730	-0.340	-1.165%	20.74万	0.00亿	0.000%
2026-09-21	28.970	29.190	29.490	28.770	0.520	1.814%	19.82万	0.00亿	0.000%
2026-09-18	28.340	28.670	28.940	27.850	0.900	3.241%	22.75万	0.00亿	0.000%
2026-09-17	27.990	27.770	28.480	27.530	-0.290	-1.033%	13.36万	0.00亿	0.000%
2026-09-16	27.190	28.060	28.140	26.800	0.860	3.162%	15.14万	0.00亿	0.000%
2026-09-15	27.030	27.200	27.680	26.900	0.130	0.480%	11.14万	0.00亿	0.000%
2026-09-14	26.840	27.070	27.320	26.400	-0.080	-0.295%	10.77万	0.00亿	0.000%
2026-09-11	27.380	27.150	27.430	26.400	-0.790	-2.827%	17.11万	0.00亿	0.000%
2026-09-10	27.510	27.940	28.490	27.410	0.130	0.467%	15.47万	0.00亿	0.000%
2026-09-09	28.380	27.810	28.650	27.630	-0.310	-1.102%	13.97万	0.00亿	0.000%
2026-09-08	27.850	28.120	28.680	27.700	0.100	0.357%	18.59万	0.00亿	0.000%
2026-09-07	27.720	28.020	28.170	27.720	0.840	3.091%	18.35万	0.00亿	0.000%
2026-09-04	28.680	27.180	28.880	26.940	-0.940	-3.343%	21.09万	0.00亿	0.000%
2026-09-03	28.760	28.120	29.000	27.760	-0.420	-1.472%	16.90万	0.00亿	0.000%
2026-09-02	28.690	28.540	28.920	28.300	-0.750	-2.561%	14.34万	0.00亿	0.000%
2026-09-01	30.300	29.290	30.330	29.050	-0.990	-3.269%	20.42万	0.00亿	0.000%
2026-08-31	30.000	30.280	30.320	29.380	-0.270	-0.884%	27.53万	0.00亿	0.000%
2026-08-28	32.580	30.550	32.600	30.410	-1.810	-5.593%	45.11万	0.00亿	0.000%
2026-08-27	29.550	32.360	32.440	29.550	3.390	11.702%	40.85万	0.00亿	0.000%
2026-08-26	29.560	28.970	29.620	28.220	-0.320	-1.093%	13.13万	0.00亿	0.000%
2026-08-25	27.950	29.290	29.530	27.550	0.610	2.127%	15.73万	0.00亿	0.000%
2026-08-24	29.350	28.680	29.600	27.910	-0.740	-2.515%	17.66万	0.00亿	0.000%
2026-08-21	29.010	29.420	29.810	28.620	0.170	0.581%	14.47万	0.00亿	0.000%
2026-08-20	29.490	29.250	30.000	28.930	0.280	0.967%	20.22万	0.00亿	0.000%
2026-08-19	31.160	28.970	31.200	28.740	-3.220	-10.003%	31.59万	0.00亿	0.000%
2026-08-18	33.480	32.190	33.700	31.870	-0.510	-1.560%	33.17万	0.00亿	0.000%
2026-08-17	30.610	32.700	32.890	30.540	2.100	6.863%	38.58万	0.00亿	0.000%
2026-08-14	30.790	30.600	31.020	29.840	0.660	2.204%	19.56万	0.00亿	0.000%
2026-08-13	31.480	29.940	31.650	29.880	-0.800	-2.602%	23.76万	0.00亿	0.000%
2026-08-12	30.200	30.740	31.060	29.780	0.760	2.535%	20.32万	0.00亿	0.000%
2026-08-11	29.730	29.980	30.610	29.360	-0.080	-0.266%	18.45万	0.00亿	0.000%
2026-08-10	30.990	30.060	31.190	29.500	-0.930	-3.001%	26.39万	0.00亿	0.000%
2026-08-07	30.330	30.990	31.160	29.390	0.910	3.025%	30.71万	0.00亿	0.000%
2026-08-06	29.010	30.080	30.560	28.780	0.280	0.940%	29.26万	0.00亿	0.000%
2026-08-05	28.010	29.800	30.150	27.850	1.690	6.012%	33.19万	0.00亿	0.000%
2026-08-04	26.650	28.110	28.360	26.380	1.830	6.963%	28.96万	0.00亿	0.000%
2026-08-03	26.820	26.280	27.240	26.030	-0.840	-3.097%	26.43万	0.00亿	0.000%
2026-07-31	29.330	27.120	29.840	27.090	0.810	3.079%	36.21万	0.00亿	0.000%
2026-07-30	27.040	26.310	28.000	25.550	-0.990	-3.626%	26.06万	0.00亿	0.000%
2026-07-29	28.090	27.300	28.230	26.010	-0.710	-2.535%	26.31万	0.00亿	0.000%
2026-07-28	29.660	28.010	29.900	27.780	-1.910	-6.384%	20.62万	0.00亿	0.000%
2026-07-27	28.800	29.920	29.980	28.010	1.010	3.494%	20.88万	0.00亿	0.000%
2026-07-24	28.990	28.910	29.820	28.610	-0.700	-2.364%	20.88万	0.00亿	0.000%
2026-07-23	29.800	29.610	30.480	28.960	0.050	0.169%	23.11万	0.00亿	0.000%
2026-07-22	30.390	29.560	31.180	29.240	-0.810	-2.667%	33.64万	0.00亿	0.000%
2026-07-21	28.120	30.370	30.370	24.500	2.890	10.517%	44.79万	0.00亿	0.000%
2026-07-20	31.710	27.480	32.020	26.400	-3.290	-10.692%	39.63万	0.00亿	0.000%
2026-07-17	34.080	30.770	34.870	30.300	-3.890	-11.223%	32.54万	0.00亿	0.000%
2026-07-16	35.880	34.660	37.130	34.370	-1.420	-3.936%	25.34万	0.00亿	0.000%
2026-07-15	38.620	36.080	38.780	35.900	-1.850	-4.877%	23.79万	0.00亿	0.000%
2026-07-14	37.010	37.930	38.260	35.480	1.700	4.692%	30.46万	0.00亿	0.000%
2026-07-13	39.740	36.230	40.430	36.000	-4.080	-10.122%	36.59万	0.00亿	0.000%
2026-07-10	42.650	40.310	44.370	40.300	-1.940	-4.592%	38.29万	0.00亿	0.000%
2026-07-09	40.770	42.250	42.350	39.410	2.280	5.704%	34.28万	0.00亿	0.000%
2026-07-08	42.370	39.970	42.560	39.170	-1.950	-4.652%	29.91万	0.00亿	0.000%
2026-07-07	43.580	41.920	43.980	41.070	-2.260	-5.115%	29.57万	0.00亿	0.000%
2026-07-06	45.800	44.180	46.100	42.300	-0.990	-2.192%	35.85万	0.00亿	0.000%
2026-07-03	44.400	45.170	46.800	43.330	-0.120	-0.265%	34.75万	0.00亿	0.000%
2026-07-02	46.400	45.290	47.800	45.160	-4.040	-8.190%	49.86万	0.00亿	0.000%
2026-07-01	51.990	49.330	54.330	49.180	-1.840	-3.596%	60.44万	0.00亿	0.000%
2026-06-30	49.780	51.170	52.300	48.100	0.670	1.327%	46.68万	0.00亿	0.000%
2026-06-29	53.260	50.500	54.330	47.140	-3.000	-5.607%	64.57万	0.00亿	0.000%
2026-06-26	56.450	53.500	57.450	53.430	-4.500	-7.759%	67.09万	0.00亿	0.000%
2026-06-25	62.000	58.000	62.000	56.350	-1.550	-2.603%	93.91万	0.00亿	0.000%
2026-06-24	53.510	59.550	60.100	51.610	3.650	6.530%	92.80万	0.00亿	0.000%
2026-06-23	50.620	55.900	59.470	49.600	4.320	8.375%	97.51万	0.00亿	0.000%
2026-06-22	51.140	51.580	52.400	48.720	0.680	1.336%	67.38万	0.00亿	0.000%
2026-06-18	50.630	50.900	52.150	49.710	-0.130	-0.255%	61.17万	0.00亿	0.000%
2026-06-17	46.980	51.030	52.500	46.350	3.280	6.869%	72.84万	0.00亿	0.000%
2026-06-16	46.820	47.750	49.450	46.000	1.750	3.804%	56.64万	0.00亿	0.000%
2026-06-15	44.880	46.000	46.130	43.800	2.600	5.991%	42.54万	0.00亿	0.000%
2026-06-12	48.210	43.400	48.680	43.000	-2.160	-4.741%	46.96万	0.00亿	0.000%
2026-06-11	46.610	45.560	48.770	44.560	-1.020	-2.190%	37.97万	0.00亿	0.000%
2026-06-10	48.240	46.580	48.330	45.880	-2.220	-4.549%	41.15万	0.00亿	0.000%
2026-06-09	50.200	48.800	50.550	47.080	0.340	0.702%	54.58万	0.00亿	0.000%
2026-06-08	49.720	48.460	51.590	47.600	-4.550	-8.583%	62.83万	0.00亿	0.000%
2026-06-05	54.120	53.010	57.980	52.630	-2.170	-3.933%	75.31万	0.00亿	0.000%
2026-06-04	55.010	55.180	57.110	53.700	0.370	0.675%	84.79万	0.00亿	0.000%
2026-06-03	47.080	54.810	55.930	46.980	8.200	17.593%	90.30万	0.00亿	0.000%
2026-06-02	48.600	46.610	49.020	41.710	-2.640	-5.360%	45.67万	0.00亿	0.000%
2026-06-01	49.000	49.250	50.300	47.850	1.390	2.904%	37.83万	0.00亿	0.000%
2026-05-29	51.000	47.860	52.500	46.910	-2.560	-5.077%	46.00万	0.00亿	0.000%
2026-05-28	45.620	50.420	51.600	44.880	4.820	10.570%	48.22万	0.00亿	0.000%
2026-05-27	47.800	45.600	49.790	45.300	0.000	0.000%	45.11万	0.00亿	0.000%
2026-05-26	50.000	45.600	50.000	44.610	-4.940	-9.774%	46.80万	0.00亿	0.000%
2026-05-25	52.220	50.540	52.950	47.510	-2.810	-5.267%	52.04万	0.00亿	0.000%
2026-05-22	54.420	53.350	55.630	50.040	-0.610	-1.130%	50.23万	0.00亿	0.000%
2026-05-21	58.700	53.960	60.440	53.500	-3.300	-5.763%	55.91万	0.00亿	0.000%
2026-05-20	57.500	57.260	58.800	52.860	-2.140	-3.603%	64.26万	0.00亿	0.000%
2026-05-19	58.000	59.400	62.000	57.060	5.930	11.090%	112.31万	0.00亿	0.000%
2026-05-18	46.880	53.470	53.470	46.250	8.910	19.996%	56.46万	0.00亿	0.000%
2026-05-15	44.650	44.560	47.710	43.980	1.220	2.815%	83.71万	0.00亿	0.000%
2026-05-14	44.500	43.340	46.240	43.340	-0.010	-0.023%	88.87万	0.00亿	0.000%
2026-05-13	42.050	43.350	43.920	40.590	0.540	1.261%	98.66万	0.00亿	0.000%
2026-05-12	44.610	42.810	45.880	42.530	0.210	0.493%	123.41万	0.00亿	0.000%
2026-05-11	40.000	42.600	42.600	40.000	7.100	20.000%	66.03万	0.00亿	0.000%
2026-05-08	32.500	35.500	36.040	32.500	1.870	5.561%	71.55万	0.00亿	0.000%
2026-05-07	29.890	33.630	34.200	29.530	3.570	11.876%	78.00万	0.00亿	0.000%
2026-05-06	29.150	30.060	31.110	28.680	2.340	8.442%	64.44万	0.00亿	0.000%
2026-04-30	28.480	27.720	28.560	27.510	-0.900	-3.145%	51.16万	0.00亿	0.000%
2026-04-29	26.020	28.620	29.100	25.930	3.120	12.235%	78.35万	0.00亿	0.000%
2026-04-28	25.500	25.500	27.250	24.820	1.500	6.250%	73.36万	0.00亿	0.000%
2026-04-27	23.500	24.000	24.240	23.110	0.730	3.137%	25.48万	0.00亿	0.000%
2026-04-24	23.370	23.270	23.570	22.570	-0.230	-0.979%	25.24万	0.00亿	0.000%
2026-04-23	24.700	23.500	24.790	23.230	-0.940	-3.846%	27.93万	0.00亿	0.000%
2026-04-22	24.250	24.440	24.660	24.060	-0.080	-0.326%	19.34万	0.00亿	0.000%
2026-04-21	24.490	24.520	25.060	24.210	-0.140	-0.568%	20.74万	0.00亿	0.000%
2026-04-20	24.080	24.660	24.990	24.020	0.270	1.107%	30.47万	0.00亿	0.000%
2026-04-17	23.990	24.390	24.680	23.500	0.880	3.743%	39.66万	0.00亿	0.000%
2026-04-16	22.910	23.510	24.320	22.360	0.770	3.386%	35.40万	0.00亿	0.000%
2026-04-15	23.450	22.740	23.500	22.620	-0.710	-3.028%	27.42万	0.00亿	0.000%
2026-04-14	23.200	23.450	23.580	23.000	0.700	3.077%	33.44万	0.00亿	0.000%
2026-04-13	22.050	22.750	22.970	21.850	0.000	0.000%	29.74万	0.00亿	0.000%
2026-04-10	22.410	22.310	23.100	22.250	0.000	0.000%	52.75万	0.00亿	0.000%
2026-04-09	21.020	21.880	22.420	20.950	0.000	0.000%	46.10万	0.00亿	0.000%
2026-04-08	20.500	21.360	21.390	20.300	0.000	0.000%	47.88万	0.00亿	0.000%
2026-04-07	19.320	19.850	21.060	19.030	0.000	0.000%	44.30万	0.00亿	0.000%
2026-04-03	19.690	18.680	19.730	18.680	0.000	0.000%	19.77万	0.00亿	0.000%
2026-04-02	20.740	19.300	20.790	19.200	0.000	0.000%	33.04万	0.00亿	0.000%
2026-04-01	20.760	20.180	21.120	20.070	0.000	0.000%	31.12万	0.00亿	0.000%