同大股份（300321）历史行情

以下为同大股份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	30.660	31.800	32.050	28.790	0.840	2.713%	6.36万	0.00亿	0.000%
2026-10-08	28.560	30.960	32.490	28.560	-1.320	-4.089%	6.64万	0.00亿	0.000%
2026-10-07	33.030	32.280	33.350	32.020	-0.570	-1.735%	159.18万	0.52亿	1.794%
2026-10-06	33.030	32.280	33.350	32.020	-0.570	-1.735%	159.18万	0.52亿	1.794%
2026-10-05	33.030	32.280	33.350	32.020	-0.570	-1.735%	159.18万	0.52亿	1.794%
2026-10-02	33.030	32.280	33.350	32.020	-0.570	-1.735%	159.18万	0.52亿	1.794%
2026-10-01	33.030	32.280	33.350	32.020	-0.570	-1.735%	159.18万	0.52亿	1.794%
2026-09-30	33.030	32.280	33.350	32.020	-0.570	-1.735%	1.59万	0.00亿	0.000%
2026-09-29	33.000	32.850	33.260	32.420	-0.220	-0.665%	1.55万	0.00亿	0.000%
2026-09-28	34.460	33.070	35.500	32.530	-1.360	-3.950%	2.36万	0.00亿	0.000%
2026-09-27	36.210	34.430	36.220	34.330	-1.780	-4.916%	307.63万	1.07亿	3.467%
2026-09-24	36.210	34.430	36.220	34.330	-1.780	-4.916%	3.08万	0.00亿	0.000%
2026-09-23	34.500	36.210	36.820	34.500	1.610	4.653%	5.11万	0.00亿	0.000%
2026-09-22	35.610	34.600	35.610	34.390	-0.500	-1.425%	3.11万	0.00亿	0.000%
2026-09-21	35.540	35.100	36.640	33.800	-0.700	-1.955%	4.95万	0.00亿	0.000%
2026-09-18	34.570	35.800	35.860	34.010	1.460	4.252%	3.23万	0.00亿	0.000%
2026-09-17	33.510	34.340	34.950	33.510	0.550	1.628%	3.07万	0.00亿	0.000%
2026-09-16	32.350	33.790	33.950	31.690	1.640	5.101%	3.18万	0.00亿	0.000%
2026-09-15	31.600	32.150	32.870	31.370	0.380	1.196%	2.34万	0.00亿	0.000%
2026-09-14	30.650	31.770	32.000	30.000	0.970	3.149%	1.96万	0.00亿	0.000%
2026-09-11	31.000	30.800	31.320	29.720	-0.700	-2.222%	2.04万	0.00亿	0.000%
2026-09-10	32.520	31.500	32.660	31.360	-1.320	-4.022%	2.22万	0.00亿	0.000%
2026-09-09	32.880	32.820	34.500	32.700	-0.040	-0.122%	2.88万	0.00亿	0.000%
2026-09-08	33.240	32.860	33.800	32.570	-0.130	-0.394%	2.79万	0.00亿	0.000%
2026-09-07	31.640	32.990	33.690	31.500	1.370	4.333%	3.32万	0.00亿	0.000%
2026-09-04	32.800	31.620	33.170	31.380	-1.190	-3.627%	3.47万	0.00亿	0.000%
2026-09-03	34.780	32.810	35.200	32.600	-1.360	-3.980%	4.53万	0.00亿	0.000%
2026-09-02	32.710	34.170	36.360	32.360	1.290	3.923%	4.85万	0.00亿	0.000%
2026-09-01	33.820	32.880	35.000	32.800	-0.450	-1.350%	2.82万	0.00亿	0.000%
2026-08-31	33.320	33.330	33.420	32.410	-0.250	-0.744%	2.97万	0.00亿	0.000%
2026-08-28	32.000	33.580	34.060	31.870	1.580	4.937%	4.37万	0.00亿	0.000%
2026-08-27	32.510	32.000	32.870	31.500	-0.690	-2.111%	3.32万	0.00亿	0.000%
2026-08-26	33.580	32.690	33.580	31.820	-0.960	-2.853%	3.66万	0.00亿	0.000%
2026-08-25	32.360	33.650	34.180	31.700	0.710	2.155%	3.03万	0.00亿	0.000%
2026-08-24	34.130	32.940	36.000	32.130	-0.760	-2.255%	2.94万	0.00亿	0.000%
2026-08-21	32.320	33.700	34.100	31.760	1.090	3.343%	2.24万	0.00亿	0.000%
2026-08-20	32.570	32.610	33.100	31.930	0.610	1.906%	1.98万	0.00亿	0.000%
2026-08-19	33.920	32.000	33.920	31.880	-2.490	-7.219%	2.52万	0.00亿	0.000%
2026-08-18	34.920	34.490	35.360	33.900	-0.700	-1.989%	2.27万	0.00亿	0.000%
2026-08-17	34.270	35.190	35.930	33.810	0.710	2.059%	3.09万	0.00亿	0.000%
2026-08-14	32.780	34.480	35.500	32.730	1.560	4.739%	3.97万	0.00亿	0.000%
2026-08-13	34.000	32.920	34.800	32.800	-0.900	-2.661%	3.04万	0.00亿	0.000%
2026-08-12	33.340	33.820	34.040	33.140	0.720	2.175%	2.19万	0.00亿	0.000%
2026-08-11	33.650	33.100	33.900	32.450	-0.130	-0.391%	2.83万	0.00亿	0.000%
2026-08-10	34.600	33.230	34.650	32.530	-1.130	-3.289%	2.92万	0.00亿	0.000%
2026-08-07	33.000	34.360	34.760	32.160	1.370	4.153%	3.62万	0.00亿	0.000%
2026-08-06	31.690	32.990	33.330	31.390	1.160	3.644%	3.75万	0.00亿	0.000%
2026-08-05	29.470	31.830	32.220	29.470	2.360	8.008%	3.57万	0.00亿	0.000%
2026-08-04	28.500	29.470	29.820	27.960	1.270	4.504%	3.04万	0.00亿	0.000%
2026-08-03	28.500	28.200	29.120	27.700	-0.620	-2.151%	2.64万	0.00亿	0.000%
2026-07-31	29.070	28.820	29.880	28.500	1.440	5.259%	3.91万	0.00亿	0.000%
2026-07-30	30.590	27.380	30.600	26.900	-2.820	-9.338%	4.46万	0.00亿	0.000%
2026-07-29	31.190	30.200	31.990	29.400	-1.480	-4.672%	3.80万	0.00亿	0.000%
2026-07-28	32.870	31.680	34.680	31.370	-1.740	-5.206%	3.39万	0.00亿	0.000%
2026-07-27	31.900	33.420	33.860	29.580	2.620	8.506%	5.02万	0.00亿	0.000%
2026-07-24	32.310	30.800	32.580	30.670	-1.840	-5.637%	2.35万	0.00亿	0.000%
2026-07-23	32.910	32.640	33.690	31.450	-0.600	-1.805%	3.38万	0.00亿	0.000%
2026-07-22	33.930	33.240	35.000	32.820	-0.420	-1.248%	4.10万	0.00亿	0.000%
2026-07-21	32.570	33.660	33.750	28.000	1.490	4.632%	6.05万	0.00亿	0.000%
2026-07-20	36.600	32.170	37.310	31.420	-3.830	-10.639%	5.56万	0.00亿	0.000%
2026-07-17	42.010	36.000	42.560	36.000	-6.420	-15.134%	4.75万	0.00亿	0.000%
2026-07-16	43.000	42.420	44.000	42.020	-1.570	-3.569%	2.40万	0.00亿	0.000%
2026-07-15	44.850	43.990	46.080	43.220	-0.920	-2.049%	3.18万	0.00亿	0.000%
2026-07-14	46.370	44.910	47.190	44.000	-2.290	-4.852%	3.63万	0.00亿	0.000%
2026-07-13	47.110	47.200	48.460	46.200	0.080	0.170%	4.24万	0.00亿	0.000%
2026-07-10	46.560	47.120	50.440	46.170	-0.140	-0.296%	4.01万	0.00亿	0.000%
2026-07-09	47.890	47.260	48.740	45.760	-0.740	-1.542%	3.55万	0.00亿	0.000%
2026-07-08	50.680	48.000	51.680	46.930	-2.940	-5.771%	5.29万	0.00亿	0.000%
2026-07-07	53.450	50.940	55.000	50.000	-1.460	-2.786%	5.34万	0.00亿	0.000%
2026-07-06	59.260	52.400	61.330	50.880	-7.550	-12.594%	6.85万	0.00亿	0.000%
2026-07-03	60.000	59.950	62.500	58.250	-0.110	-0.183%	6.19万	0.00亿	0.000%
2026-07-02	63.030	60.060	65.600	60.000	-3.970	-6.200%	8.16万	0.00亿	0.000%
2026-07-01	68.000	64.030	69.950	61.110	-0.350	-0.544%	10.93万	0.00亿	0.000%
2026-06-30	55.380	64.380	64.380	53.680	10.730	20.000%	8.39万	0.00亿	0.000%
2026-06-29	60.360	53.650	63.000	52.220	-3.960	-6.874%	9.81万	0.00亿	0.000%
2026-06-26	52.420	57.610	59.370	51.130	4.660	8.801%	10.20万	0.00亿	0.000%
2026-06-25	49.520	52.950	57.500	49.500	4.170	8.549%	9.00万	0.00亿	0.000%
2026-06-24	48.300	48.780	51.360	46.300	-0.280	-0.571%	6.64万	0.00亿	0.000%
2026-06-23	52.690	49.060	52.800	48.140	-5.240	-9.650%	7.53万	0.00亿	0.000%
2026-06-22	50.460	54.300	54.450	49.800	4.780	9.653%	9.09万	0.00亿	0.000%
2026-06-18	44.490	49.520	50.000	42.400	4.520	10.044%	10.95万	0.00亿	0.000%
2026-06-17	40.400	45.000	47.000	39.300	4.400	10.837%	9.83万	0.00亿	0.000%
2026-06-16	41.090	40.600	41.980	39.920	-0.670	-1.623%	2.88万	0.00亿	0.000%
2026-06-15	40.320	41.270	42.100	40.110	1.060	2.636%	2.20万	0.00亿	0.000%
2026-06-12	41.000	40.210	41.800	39.320	-0.770	-1.879%	2.45万	0.00亿	0.000%
2026-06-11	40.620	40.980	41.420	39.210	-0.010	-0.024%	2.30万	0.00亿	0.000%
2026-06-10	42.500	40.990	44.250	40.100	-1.310	-3.097%	3.15万	0.00亿	0.000%
2026-06-09	42.430	42.300	42.800	39.800	2.030	5.041%	3.94万	0.00亿	0.000%
2026-06-08	43.000	40.270	44.000	40.000	-4.250	-9.546%	4.79万	0.00亿	0.000%
2026-06-05	44.000	44.520	47.300	43.020	0.020	0.045%	5.74万	0.00亿	0.000%
2026-06-04	39.330	44.500	47.380	39.110	4.310	10.724%	6.56万	0.00亿	0.000%
2026-06-03	40.860	40.190	41.620	39.290	-1.140	-2.758%	2.96万	0.00亿	0.000%
2026-06-02	44.500	41.330	44.720	41.080	-2.620	-5.961%	3.57万	0.00亿	0.000%
2026-06-01	42.510	43.950	44.900	41.700	0.950	2.209%	4.00万	0.00亿	0.000%
2026-05-29	42.550	43.000	44.500	42.000	0.470	1.105%	3.51万	0.00亿	0.000%
2026-05-28	40.990	42.530	43.400	40.990	1.170	2.829%	3.52万	0.00亿	0.000%
2026-05-27	39.130	41.360	42.500	38.200	1.690	4.260%	4.12万	0.00亿	0.000%
2026-05-26	39.510	39.670	41.550	39.200	-0.340	-0.850%	3.48万	0.00亿	0.000%
2026-05-25	43.000	40.010	44.500	39.860	-1.790	-4.282%	3.74万	0.00亿	0.000%
2026-05-22	41.200	41.800	42.000	38.510	1.490	3.696%	2.48万	0.00亿	0.000%
2026-05-21	42.120	40.310	45.050	40.300	-1.310	-3.148%	3.66万	0.00亿	0.000%
2026-05-20	41.500	41.620	42.200	40.770	0.120	0.289%	1.37万	0.00亿	0.000%
2026-05-19	41.300	41.500	43.080	40.500	0.458	1.116%	1.62万	0.00亿	0.000%
2026-05-18	41.712	41.042	41.762	40.682	-0.800	-1.912%	1.90万	0.00亿	0.000%
2026-05-15	42.392	41.842	43.262	41.542	-0.390	-0.923%	2.44万	0.00亿	0.000%
2026-05-14	44.312	42.232	44.312	42.192	-2.230	-5.016%	3.14万	0.00亿	0.000%
2026-05-13	45.662	44.462	46.962	44.262	-1.470	-3.200%	3.77万	0.00亿	0.000%
2026-05-12	46.622	45.932	47.112	43.962	-0.690	-1.480%	5.15万	0.00亿	0.000%
2026-05-11	44.642	46.622	47.462	43.062	2.740	6.244%	7.08万	0.00亿	0.000%
2026-05-08	40.292	43.882	44.732	39.532	3.600	8.937%	4.90万	0.00亿	0.000%
2026-05-07	39.522	40.282	40.772	39.272	0.730	1.846%	2.51万	0.00亿	0.000%
2026-05-06	37.942	39.552	39.652	37.622	1.790	4.740%	1.78万	0.00亿	0.000%
2026-04-30	37.152	37.762	38.022	37.002	0.610	1.642%	1.25万	0.00亿	0.000%
2026-04-29	36.632	37.152	37.862	36.262	0.300	0.814%	1.51万	0.00亿	0.000%
2026-04-28	37.302	36.852	37.542	36.112	-0.110	-0.298%	1.27万	0.00亿	0.000%
2026-04-27	36.262	36.962	37.852	36.102	0.700	1.930%	2.05万	0.00亿	0.000%
2026-04-24	38.452	36.262	38.642	35.882	-2.190	-5.695%	2.95万	0.00亿	0.000%
2026-04-23	39.932	38.452	39.962	38.042	-2.350	-5.760%	3.95万	0.00亿	0.000%
2026-04-22	35.802	40.802	42.282	35.512	5.060	14.157%	7.03万	0.00亿	0.000%
2026-04-21	35.942	35.742	36.012	35.342	-0.200	-0.556%	0.91万	0.00亿	0.000%
2026-04-20	35.812	35.942	36.372	35.072	0.350	0.983%	2.02万	0.00亿	0.000%
2026-04-17	34.422	35.592	35.962	33.542	1.220	3.549%	2.49万	0.00亿	0.000%
2026-04-16	34.162	34.372	34.562	33.842	0.410	1.207%	1.05万	0.00亿	0.000%
2026-04-15	34.922	33.962	35.032	33.762	-0.230	-0.673%	1.28万	0.00亿	0.000%
2026-04-14	33.982	34.192	34.312	33.652	0.410	1.214%	1.42万	0.00亿	0.000%
2026-04-13	34.502	33.782	34.502	28.962	0.000	0.000%	1.47万	0.00亿	0.000%
2026-04-10	33.972	34.422	34.632	33.922	0.000	0.000%	1.01万	0.00亿	0.000%
2026-04-09	34.042	33.762	34.162	33.472	0.000	0.000%	0.86万	0.00亿	0.000%
2026-04-08	33.732	34.042	34.252	33.552	0.000	0.000%	1.25万	0.00亿	0.000%
2026-04-07	32.842	33.262	34.242	32.842	0.000	0.000%	1.18万	0.00亿	0.000%
2026-04-03	33.032	32.662	33.182	32.192	0.000	0.000%	0.71万	0.00亿	0.000%
2026-04-02	34.132	33.042	34.192	32.672	0.000	0.000%	1.33万	0.00亿	0.000%
2026-04-01	33.712	34.272	34.352	33.312	0.000	0.000%	1.70万	0.00亿	0.000%