同星科技（301252）历史行情

以下为同星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
2026-10-02	37.170	35.860	38.210	35.740	-1.140	-3.081%	245.67万	0.90亿	1.810%
2026-10-01	37.170	35.860	38.210	35.740	-1.140	-3.081%	245.67万	0.90亿	1.810%
2026-09-30	37.170	35.860	38.210	35.740	-1.140	-3.081%	2.46万	0.00亿	0.000%
2026-09-29	37.850	37.000	37.980	36.880	-0.850	-2.246%	1.94万	0.00亿	0.000%
2026-09-28	40.800	37.850	40.800	37.500	-2.870	-7.048%	2.69万	0.00亿	0.000%
2026-09-27	41.000	40.720	41.490	39.860	-0.650	-1.571%	266.83万	1.09亿	1.966%
2026-09-24	41.000	40.720	41.490	39.860	-0.650	-1.571%	2.67万	0.00亿	0.000%
2026-09-23	40.400	41.370	41.600	40.400	0.980	2.426%	2.84万	0.00亿	0.000%
2026-09-22	39.800	40.390	41.380	39.800	0.970	2.461%	4.29万	0.00亿	0.000%
2026-09-21	36.870	39.420	40.000	36.870	2.540	6.887%	6.03万	0.00亿	0.000%
2026-09-18	37.600	36.880	37.600	36.720	-0.120	-0.324%	2.14万	0.00亿	0.000%
2026-09-17	35.680	37.000	38.300	35.500	0.990	2.749%	4.34万	0.00亿	0.000%
2026-09-16	34.750	36.010	36.500	34.610	1.260	3.626%	2.97万	0.00亿	0.000%
2026-09-15	35.180	34.750	35.610	34.750	-0.430	-1.222%	1.43万	0.00亿	0.000%
2026-09-14	35.000	35.180	35.980	34.780	0.060	0.171%	2.18万	0.00亿	0.000%
2026-09-11	36.700	35.120	36.750	34.520	-2.040	-5.490%	3.32万	0.00亿	0.000%
2026-09-10	37.240	37.160	37.620	36.430	-0.460	-1.223%	2.57万	0.00亿	0.000%
2026-09-09	36.590	37.620	37.800	36.230	1.230	3.380%	3.97万	0.00亿	0.000%
2026-09-08	37.450	36.390	37.450	36.080	-1.080	-2.882%	3.03万	0.00亿	0.000%
2026-09-07	36.990	37.470	37.870	36.510	0.970	2.658%	3.62万	0.00亿	0.000%
2026-09-04	37.550	36.500	37.700	36.080	-1.000	-2.667%	4.23万	0.00亿	0.000%
2026-09-03	36.230	37.500	37.860	36.160	1.730	4.836%	4.48万	0.00亿	0.000%
2026-09-02	35.000	35.770	36.060	34.630	0.460	1.303%	2.87万	0.00亿	0.000%
2026-09-01	36.250	35.310	36.250	35.100	-0.940	-2.593%	2.42万	0.00亿	0.000%
2026-08-31	34.340	36.250	36.250	34.340	1.160	3.306%	3.57万	0.00亿	0.000%
2026-08-28	35.580	35.090	36.230	34.910	-0.670	-1.874%	3.21万	0.00亿	0.000%
2026-08-27	34.510	35.760	36.150	34.370	1.740	5.115%	5.09万	0.00亿	0.000%
2026-08-26	34.700	34.020	34.880	33.340	-0.720	-2.073%	3.23万	0.00亿	0.000%
2026-08-25	32.810	34.740	34.980	32.200	1.780	5.400%	3.53万	0.00亿	0.000%
2026-08-24	34.020	32.960	34.090	31.870	-1.060	-3.116%	2.86万	0.00亿	0.000%
2026-08-21	32.910	34.020	34.350	32.550	1.110	3.373%	2.80万	0.00亿	0.000%
2026-08-20	32.260	32.910	33.500	32.260	0.870	2.715%	2.41万	0.00亿	0.000%
2026-08-19	33.500	32.040	33.880	31.460	-2.180	-6.371%	4.18万	0.00亿	0.000%
2026-08-18	33.750	34.220	34.330	33.450	0.360	1.063%	2.28万	0.00亿	0.000%
2026-08-17	33.000	33.860	33.880	32.820	0.860	2.606%	1.92万	0.00亿	0.000%
2026-08-14	33.680	33.000	33.880	32.500	-0.390	-1.168%	2.35万	0.00亿	0.000%
2026-08-13	33.590	33.390	34.450	32.900	-0.070	-0.209%	3.81万	0.00亿	0.000%
2026-08-12	30.900	33.460	33.960	30.770	2.360	7.588%	4.73万	0.00亿	0.000%
2026-08-11	30.610	31.100	31.790	29.930	0.490	1.601%	2.68万	0.00亿	0.000%
2026-08-10	30.740	30.610	30.860	30.000	-0.130	-0.423%	2.05万	0.00亿	0.000%
2026-08-07	30.800	30.740	31.160	29.880	-0.070	-0.227%	2.35万	0.00亿	0.000%
2026-08-06	30.400	30.810	31.350	30.260	0.010	0.032%	2.37万	0.00亿	0.000%
2026-08-05	29.990	30.800	31.080	29.700	0.810	2.701%	2.54万	0.00亿	0.000%
2026-08-04	28.660	29.990	30.280	28.660	1.340	4.677%	3.26万	0.00亿	0.000%
2026-08-03	27.870	28.650	28.700	27.340	0.780	2.799%	2.63万	0.00亿	0.000%
2026-07-31	27.530	27.870	28.940	27.530	1.260	4.735%	4.34万	0.00亿	0.000%
2026-07-30	27.190	26.610	27.880	26.450	-0.640	-2.349%	3.22万	0.00亿	0.000%
2026-07-29	27.640	27.250	27.880	26.080	-0.320	-1.161%	4.33万	0.00亿	0.000%
2026-07-28	28.500	27.570	29.310	27.320	-1.470	-5.062%	3.61万	0.00亿	0.000%
2026-07-27	27.310	29.040	29.250	27.120	1.370	4.951%	4.14万	0.00亿	0.000%
2026-07-24	27.400	27.670	28.400	26.920	0.070	0.254%	3.18万	0.00亿	0.000%
2026-07-23	27.150	27.600	27.950	26.600	0.600	2.222%	3.42万	0.00亿	0.000%
2026-07-22	27.150	27.000	28.050	26.640	-0.310	-1.135%	4.04万	0.00亿	0.000%
2026-07-21	26.310	27.310	27.430	23.610	1.250	4.797%	5.45万	0.00亿	0.000%
2026-07-20	29.150	26.060	29.690	25.500	-2.860	-9.889%	5.85万	0.00亿	0.000%
2026-07-17	33.160	28.920	33.370	28.730	-4.450	-13.335%	4.75万	0.00亿	0.000%
2026-07-16	34.110	33.370	35.170	33.000	-1.150	-3.331%	2.50万	0.00亿	0.000%
2026-07-15	36.260	34.520	36.600	34.350	-1.670	-4.615%	2.65万	0.00亿	0.000%
2026-07-14	35.610	36.190	36.870	34.400	0.550	1.543%	3.27万	0.00亿	0.000%
2026-07-13	39.280	35.640	39.790	35.620	-3.790	-9.612%	5.23万	0.00亿	0.000%
2026-07-10	36.710	39.430	40.800	36.510	2.170	5.824%	7.82万	0.00亿	0.000%
2026-07-09	36.420	37.260	37.480	33.480	1.860	5.254%	5.44万	0.00亿	0.000%
2026-07-08	37.570	35.400	38.200	35.200	-2.490	-6.572%	3.55万	0.00亿	0.000%
2026-07-07	41.470	37.890	41.760	37.550	-3.580	-8.633%	5.63万	0.00亿	0.000%
2026-07-06	39.280	41.470	42.590	38.770	2.180	5.548%	7.17万	0.00亿	0.000%
2026-07-03	37.600	39.290	40.480	37.060	1.690	4.495%	4.47万	0.00亿	0.000%
2026-07-02	37.510	37.600	39.130	36.700	-0.390	-1.027%	3.59万	0.00亿	0.000%
2026-07-01	40.620	37.990	40.620	37.620	-2.540	-6.267%	3.87万	0.00亿	0.000%
2026-06-30	38.410	40.530	40.790	37.960	2.150	5.602%	3.65万	0.00亿	0.000%
2026-06-29	41.780	38.380	41.990	37.100	-3.400	-8.138%	5.44万	0.00亿	0.000%
2026-06-26	44.390	41.780	44.450	41.610	-2.710	-6.091%	5.09万	0.00亿	0.000%
2026-06-25	46.450	44.490	46.500	43.760	-1.740	-3.764%	5.17万	0.00亿	0.000%
2026-06-24	44.260	46.230	46.500	43.600	1.230	2.733%	5.49万	0.00亿	0.000%
2026-06-23	46.500	45.000	48.000	44.400	-1.030	-2.238%	5.88万	0.00亿	0.000%
2026-06-22	44.110	46.030	46.500	44.110	1.950	4.424%	5.91万	0.00亿	0.000%
2026-06-18	41.170	44.080	44.700	41.000	2.410	5.784%	5.98万	0.00亿	0.000%
2026-06-17	38.830	41.670	42.180	38.410	2.180	5.520%	6.68万	0.00亿	0.000%
2026-06-16	39.290	39.490	41.160	39.160	0.110	0.279%	5.82万	0.00亿	0.000%
2026-06-15	39.590	39.380	41.750	38.010	-0.020	-0.051%	7.33万	0.00亿	0.000%
2026-06-12	38.000	39.400	40.280	37.480	1.900	5.067%	5.87万	0.00亿	0.000%
2026-06-11	36.800	37.500	38.330	36.110	0.500	1.351%	5.60万	0.00亿	0.000%
2026-06-10	34.500	37.000	37.860	34.330	2.680	7.809%	8.15万	0.00亿	0.000%
2026-06-09	33.600	34.320	34.500	33.190	1.480	4.507%	2.63万	0.00亿	0.000%
2026-06-08	34.490	32.840	34.490	32.570	-2.360	-6.705%	3.82万	0.00亿	0.000%
2026-06-05	34.370	35.200	35.940	34.060	0.740	2.147%	3.75万	0.00亿	0.000%
2026-06-04	32.900	34.460	35.180	32.880	1.030	3.081%	3.63万	0.00亿	0.000%
2026-06-03	34.090	33.430	35.180	33.090	-0.590	-1.734%	3.23万	0.00亿	0.000%
2026-06-02	34.850	34.020	35.670	33.220	0.430	1.280%	4.13万	0.00亿	0.000%
2026-06-01	32.740	33.590	34.530	32.710	0.850	2.596%	3.51万	0.00亿	0.000%
2026-05-29	35.550	32.740	35.860	32.290	-2.800	-7.878%	4.02万	0.00亿	0.000%
2026-05-28	35.310	35.540	36.090	34.780	0.240	0.680%	2.98万	0.00亿	0.000%
2026-05-27	37.170	35.300	38.060	34.780	-1.840	-4.954%	5.25万	0.00亿	0.000%
2026-05-26	39.970	37.140	40.350	36.680	-2.830	-7.080%	6.31万	0.00亿	0.000%
2026-05-25	40.680	39.970	41.050	38.880	-0.900	-2.202%	4.71万	0.00亿	0.000%
2026-05-22	40.160	40.870	41.330	39.680	0.860	2.149%	3.68万	0.00亿	0.000%
2026-05-21	42.450	40.010	43.260	39.780	-2.720	-6.366%	4.12万	0.00亿	0.000%
2026-05-20	42.270	42.730	43.880	42.060	-0.150	-0.350%	4.09万	0.00亿	0.000%
2026-05-19	40.180	42.880	44.100	39.190	2.560	6.349%	7.79万	0.00亿	0.000%
2026-05-18	39.890	40.320	41.350	39.080	0.320	0.800%	3.78万	0.00亿	0.000%
2026-05-15	40.580	40.000	40.880	39.490	-0.580	-1.429%	3.94万	0.00亿	0.000%
2026-05-14	43.540	40.580	43.780	40.380	-2.800	-6.455%	4.96万	0.00亿	0.000%
2026-05-13	43.830	43.380	44.080	42.990	-0.590	-1.342%	3.66万	0.00亿	0.000%
2026-05-12	45.140	43.970	45.160	43.680	-0.740	-1.655%	4.08万	0.00亿	0.000%
2026-05-11	43.940	44.710	45.080	43.460	0.790	1.799%	6.74万	0.00亿	0.000%
2026-05-08	43.410	43.920	45.380	43.030	0.090	0.205%	6.95万	0.00亿	0.000%
2026-05-07	39.600	43.830	44.680	39.590	4.240	10.710%	9.43万	0.00亿	0.000%
2026-05-06	36.670	39.590	40.750	36.670	2.860	7.787%	6.45万	0.00亿	0.000%
2026-04-30	36.680	36.730	37.170	36.000	0.280	0.768%	2.44万	0.00亿	0.000%
2026-04-29	36.530	36.450	37.380	36.120	-0.130	-0.355%	2.44万	0.00亿	0.000%
2026-04-28	37.530	36.580	37.740	36.280	-1.350	-3.559%	4.42万	0.00亿	0.000%
2026-04-27	35.880	37.930	40.170	35.880	2.690	7.633%	7.03万	0.00亿	0.000%
2026-04-24	36.440	35.240	36.720	34.630	-1.630	-4.421%	3.32万	0.00亿	0.000%
2026-04-23	37.880	36.870	38.080	36.440	-1.070	-2.820%	2.85万	0.00亿	0.000%
2026-04-22	37.830	37.940	38.400	37.020	-0.600	-1.557%	3.02万	0.00亿	0.000%
2026-04-21	39.070	38.540	39.270	37.850	-0.740	-1.884%	3.09万	0.00亿	0.000%
2026-04-20	39.080	39.280	40.160	38.900	0.100	0.255%	3.20万	0.00亿	0.000%
2026-04-17	38.500	39.180	39.370	37.910	0.530	1.371%	3.06万	0.00亿	0.000%
2026-04-16	37.920	38.650	39.260	37.920	0.730	1.925%	3.84万	0.00亿	0.000%
2026-04-15	38.420	37.920	39.140	37.580	-0.410	-1.070%	3.59万	0.00亿	0.000%
2026-04-14	37.560	38.330	38.760	37.460	0.890	2.377%	3.82万	0.00亿	0.000%
2026-04-13	37.980	37.440	38.430	37.080	-0.800	-2.092%	2.87万	0.00亿	0.000%
2026-04-10	38.080	38.240	39.080	37.680	0.260	0.685%	3.13万	0.00亿	0.000%
2026-04-09	36.730	37.980	38.680	36.390	1.310	3.572%	4.33万	0.00亿	0.000%
2026-04-08	35.320	36.670	36.960	35.320	2.030	5.860%	2.82万	0.00亿	0.000%
2026-04-07	35.460	34.640	36.110	34.570	0.000	0.000%	2.02万	0.00亿	0.000%
2026-04-03	36.640	35.180	36.760	35.080	0.000	0.000%	1.96万	0.00亿	0.000%
2026-04-02	36.720	36.510	37.380	36.030	0.000	0.000%	2.45万	0.00亿	0.000%
2026-04-01	37.040	37.170	37.380	36.500	0.000	0.000%	2.80万	0.00亿	0.000%