同济科技（600846）历史行情

以下为同济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	10.660	10.720	10.750	10.450	0.040	0.375%	1.74万	0.00亿	0.000%
2026-10-08	10.660	10.680	10.800	10.590	0.020	0.188%	1.88万	0.00亿	0.000%
2026-10-07	10.750	10.660	10.760	10.620	-0.020	-0.187%	137.19万	0.15亿	0.220%
2026-10-06	10.750	10.660	10.760	10.620	-0.020	-0.187%	137.19万	0.15亿	0.220%
2026-10-05	10.750	10.660	10.760	10.620	-0.020	-0.187%	137.19万	0.15亿	0.220%
2026-10-02	10.750	10.660	10.760	10.620	-0.020	-0.187%	137.19万	0.15亿	0.220%
2026-10-01	10.750	10.660	10.760	10.620	-0.020	-0.187%	137.19万	0.15亿	0.220%
2026-09-30	10.750	10.660	10.760	10.620	-0.020	-0.187%	1.37万	0.00亿	0.000%
2026-09-29	10.600	10.680	10.740	10.510	0.080	0.755%	1.67万	0.00亿	0.000%
2026-09-28	10.830	10.600	10.840	10.480	-0.230	-2.124%	2.24万	0.00亿	0.000%
2026-09-27	11.010	10.830	11.140	10.820	-0.130	-1.186%	197.97万	0.22亿	0.317%
2026-09-24	11.010	10.830	11.140	10.820	-0.130	-1.186%	1.98万	0.00亿	0.000%
2026-09-23	10.920	10.960	11.030	10.790	0.100	0.921%	2.03万	0.00亿	0.000%
2026-09-22	11.020	10.860	11.080	10.830	-0.150	-1.362%	1.68万	0.00亿	0.000%
2026-09-21	10.990	11.010	11.060	10.900	0.060	0.548%	2.00万	0.00亿	0.000%
2026-09-18	10.990	10.950	11.020	10.870	-0.010	-0.091%	2.62万	0.00亿	0.000%
2026-09-17	10.780	10.960	11.060	10.760	0.120	1.107%	2.54万	0.00亿	0.000%
2026-09-16	10.740	10.840	11.000	10.700	0.000	0.000%	1.86万	0.00亿	0.000%
2026-09-15	11.190	10.840	11.190	10.800	-0.270	-2.430%	2.53万	0.00亿	0.000%
2026-09-14	11.200	11.110	11.240	11.080	-0.060	-0.537%	1.36万	0.00亿	0.000%
2026-09-11	11.300	11.170	11.410	11.020	-0.220	-1.932%	3.03万	0.00亿	0.000%
2026-09-10	11.700	11.390	11.750	11.360	-0.370	-3.146%	3.06万	0.00亿	0.000%
2026-09-09	11.710	11.760	11.990	11.700	-0.040	-0.339%	3.40万	0.00亿	0.000%
2026-09-08	11.830	11.800	11.890	11.590	-0.030	-0.254%	3.30万	0.00亿	0.000%
2026-09-07	11.820	11.830	11.940	11.660	0.080	0.681%	3.21万	0.00亿	0.000%
2026-09-04	11.770	11.750	12.040	11.680	-0.040	-0.339%	3.75万	0.00亿	0.000%
2026-09-03	11.830	11.790	11.980	11.750	0.040	0.340%	3.18万	0.00亿	0.000%
2026-09-02	11.930	11.750	11.930	11.740	-0.210	-1.756%	2.46万	0.00亿	0.000%
2026-09-01	11.960	11.960	12.170	11.800	0.070	0.589%	3.23万	0.00亿	0.000%
2026-08-31	11.810	11.890	12.050	11.740	0.000	0.000%	2.25万	0.00亿	0.000%
2026-08-28	11.830	11.890	11.980	11.700	0.050	0.422%	2.76万	0.00亿	0.000%
2026-08-27	11.900	11.840	11.990	11.740	0.060	0.509%	2.36万	0.00亿	0.000%
2026-08-26	11.500	11.780	12.110	11.500	0.220	1.903%	4.58万	0.00亿	0.000%
2026-08-25	11.300	11.560	11.690	11.190	0.140	1.226%	3.62万	0.00亿	0.000%
2026-08-24	11.530	11.420	11.640	10.750	-0.050	-0.436%	6.29万	0.00亿	0.000%
2026-08-21	11.850	11.470	11.880	11.390	-0.490	-4.097%	4.79万	0.00亿	0.000%
2026-08-20	12.000	11.960	12.150	11.820	0.022	0.184%	2.61万	0.00亿	0.000%
2026-08-19	11.958	11.938	12.358	11.798	-0.100	-0.831%	5.10万	0.00亿	0.000%
2026-08-18	12.308	12.038	12.308	11.748	-0.180	-1.473%	6.49万	0.00亿	0.000%
2026-08-17	12.268	12.218	12.368	11.888	-0.170	-1.372%	5.22万	0.00亿	0.000%
2026-08-14	12.408	12.388	12.518	12.138	0.150	1.226%	4.44万	0.00亿	0.000%
2026-08-13	12.418	12.238	12.478	12.218	-0.240	-1.923%	3.86万	0.00亿	0.000%
2026-08-12	12.578	12.478	12.668	12.358	-0.040	-0.320%	4.36万	0.00亿	0.000%
2026-08-11	12.718	12.518	13.068	12.498	-0.200	-1.573%	7.33万	0.00亿	0.000%
2026-08-10	11.838	12.718	12.978	11.548	0.860	7.252%	12.86万	0.00亿	0.000%
2026-08-07	11.918	11.858	12.198	11.748	-0.060	-0.503%	10.14万	0.00亿	0.000%
2026-08-06	11.878	11.918	12.048	11.728	0.050	0.421%	5.69万	0.00亿	0.000%
2026-08-05	12.008	11.868	12.318	11.778	-0.140	-1.166%	6.60万	0.00亿	0.000%
2026-08-04	11.468	12.008	12.268	11.288	0.500	4.345%	8.81万	0.00亿	0.000%
2026-08-03	11.418	11.508	11.508	11.098	0.090	0.788%	6.25万	0.00亿	0.000%
2026-07-31	11.588	11.418	11.818	11.318	0.060	0.528%	6.36万	0.00亿	0.000%
2026-07-30	11.588	11.358	11.948	11.348	-0.290	-2.490%	7.10万	0.00亿	0.000%
2026-07-29	11.838	11.648	11.948	11.318	-0.310	-2.592%	9.66万	0.00亿	0.000%
2026-07-28	10.918	11.958	12.258	10.918	0.830	7.459%	14.78万	0.00亿	0.000%
2026-07-27	10.868	11.128	11.248	10.748	0.250	2.298%	4.42万	0.00亿	0.000%
2026-07-24	11.148	10.878	11.468	10.878	-0.370	-3.289%	6.64万	0.00亿	0.000%
2026-07-23	11.828	11.248	11.838	10.808	-0.470	-4.011%	9.85万	0.00亿	0.000%
2026-07-22	12.088	11.718	12.258	11.548	0.070	0.601%	9.85万	0.00亿	0.000%
2026-07-21	10.518	11.648	11.648	10.438	1.070	10.115%	9.03万	0.00亿	0.000%
2026-07-20	11.058	10.578	11.158	10.428	-0.320	-2.936%	7.31万	0.00亿	0.000%
2026-07-17	11.578	10.898	11.988	10.778	-0.930	-7.863%	9.86万	0.00亿	0.000%
2026-07-16	11.048	11.828	11.868	11.018	0.710	6.386%	10.71万	0.00亿	0.000%
2026-07-15	11.228	11.118	11.438	11.108	-0.120	-1.068%	4.37万	0.00亿	0.000%
2026-07-14	10.828	11.238	11.238	10.628	0.560	5.244%	5.90万	0.00亿	0.000%
2026-07-13	11.078	10.678	11.138	10.628	-0.500	-4.473%	3.63万	0.00亿	0.000%
2026-07-10	11.168	11.178	11.368	11.068	-0.120	-1.062%	4.54万	0.00亿	0.000%
2026-07-09	10.658	11.298	11.378	10.518	0.630	5.906%	7.52万	0.00亿	0.000%
2026-07-08	10.728	10.668	10.918	10.528	-0.120	-1.112%	4.31万	0.00亿	0.000%
2026-07-07	11.308	10.788	11.518	10.758	-0.530	-4.683%	6.14万	0.00亿	0.000%
2026-07-06	10.628	11.318	11.768	10.628	0.520	4.816%	9.16万	0.00亿	0.000%
2026-07-03	10.748	10.798	11.138	10.628	0.160	1.504%	6.31万	0.00亿	0.000%
2026-07-02	10.508	10.638	10.928	10.298	0.230	2.210%	8.52万	0.00亿	0.000%
2026-07-01	9.868	10.408	10.558	9.868	0.540	5.472%	11.27万	0.00亿	0.000%
2026-06-30	8.988	9.868	9.868	8.788	0.910	10.159%	11.55万	0.00亿	0.000%
2026-06-29	8.878	8.958	9.248	8.718	0.020	0.224%	8.52万	0.00亿	0.000%
2026-06-26	9.318	8.938	9.378	8.928	-0.810	-8.309%	8.11万	0.00亿	0.000%
2026-06-25	10.018	9.748	10.018	9.068	-0.130	-1.316%	10.43万	0.00亿	0.000%
2026-06-24	9.538	9.878	9.948	9.428	0.210	2.172%	10.72万	0.00亿	0.000%
2026-06-23	9.478	9.668	9.718	9.348	0.210	2.220%	8.95万	0.00亿	0.000%
2026-06-22	9.428	9.458	9.708	9.028	0.040	0.425%	12.13万	0.00亿	0.000%
2026-06-18	9.668	9.418	9.798	9.348	-0.240	-2.485%	7.56万	0.00亿	0.000%
2026-06-17	9.628	9.658	9.718	9.378	-0.010	-0.103%	8.25万	0.00亿	0.000%
2026-06-16	10.218	9.668	10.218	9.628	-0.430	-4.258%	8.18万	0.00亿	0.000%
2026-06-15	10.388	10.098	10.858	10.028	-0.180	-1.751%	8.96万	0.00亿	0.000%
2026-06-12	10.018	10.278	10.648	10.008	0.360	3.630%	7.87万	0.00亿	0.000%
2026-06-11	10.508	9.918	10.548	9.818	-0.700	-6.593%	7.59万	0.00亿	0.000%
2026-06-10	10.718	10.618	10.818	10.488	-0.240	-2.210%	2.64万	0.00亿	0.000%
2026-06-09	10.788	10.858	10.998	10.588	-0.020	-0.184%	3.97万	0.00亿	0.000%
2026-06-08	10.948	10.878	11.188	10.748	-0.380	-3.375%	4.03万	0.00亿	0.000%
2026-06-05	11.708	11.258	11.708	11.198	-0.330	-2.848%	5.25万	0.00亿	0.000%
2026-06-04	12.348	11.588	12.358	11.528	-0.570	-4.688%	11.77万	0.00亿	0.000%
2026-06-03	11.248	12.158	12.308	11.168	0.980	8.767%	15.03万	0.00亿	0.000%
2026-06-02	11.118	11.178	11.448	10.928	0.060	0.540%	4.54万	0.00亿	0.000%
2026-06-01	10.768	11.118	11.188	10.718	0.280	2.584%	3.94万	0.00亿	0.000%
2026-05-29	11.168	10.838	11.248	10.818	-0.330	-2.955%	4.21万	0.00亿	0.000%
2026-05-28	11.178	11.168	11.318	11.028	-0.010	-0.089%	2.33万	0.00亿	0.000%
2026-05-27	11.618	11.178	11.618	11.098	-0.440	-3.787%	3.78万	0.00亿	0.000%
2026-05-26	11.928	11.618	12.058	11.528	-0.410	-3.409%	3.11万	0.00亿	0.000%
2026-05-25	12.038	12.028	12.178	11.908	0.010	0.083%	2.04万	0.00亿	0.000%
2026-05-22	12.168	12.018	12.268	11.968	-0.100	-0.825%	3.16万	0.00亿	0.000%
2026-05-21	12.588	12.118	12.648	12.118	-0.470	-3.734%	4.29万	0.00亿	0.000%
2026-05-20	12.498	12.588	12.668	12.368	0.090	0.720%	2.68万	0.00亿	0.000%
2026-05-19	12.318	12.498	12.558	12.238	0.180	1.461%	2.87万	0.00亿	0.000%
2026-05-18	12.508	12.318	12.548	12.238	-0.270	-2.145%	3.28万	0.00亿	0.000%
2026-05-15	12.558	12.588	12.768	12.248	-0.040	-0.317%	5.70万	0.00亿	0.000%
2026-05-14	12.538	12.628	12.748	12.398	0.040	0.318%	5.35万	0.00亿	0.000%
2026-05-13	12.478	12.588	12.688	12.428	0.110	0.882%	4.51万	0.00亿	0.000%
2026-05-12	12.808	12.478	12.818	12.458	-0.260	-2.041%	3.02万	0.00亿	0.000%
2026-05-11	12.828	12.738	12.858	12.648	-0.090	-0.702%	3.23万	0.00亿	0.000%
2026-05-08	12.688	12.828	13.018	12.468	0.140	1.103%	5.33万	0.00亿	0.000%
2026-05-07	12.728	12.688	12.938	12.658	0.030	0.237%	4.87万	0.00亿	0.000%
2026-05-06	12.538	12.658	12.898	12.538	0.030	0.238%	4.47万	0.00亿	0.000%
2026-04-30	12.798	12.628	12.868	12.438	-0.300	-2.321%	6.44万	0.00亿	0.000%
2026-04-29	13.078	12.928	13.088	12.768	-0.160	-1.222%	4.70万	0.00亿	0.000%
2026-04-28	13.038	13.088	13.208	12.658	0.060	0.461%	6.74万	0.00亿	0.000%
2026-04-27	12.688	13.028	13.088	12.568	0.540	4.324%	8.56万	0.00亿	0.000%
2026-04-24	12.268	12.488	12.638	12.178	0.220	1.793%	4.22万	0.00亿	0.000%
2026-04-23	12.238	12.268	12.508	12.118	0.070	0.574%	3.52万	0.00亿	0.000%
2026-04-22	12.328	12.198	12.428	12.078	-0.150	-1.215%	3.71万	0.00亿	0.000%
2026-04-21	11.948	12.348	12.618	11.938	0.400	3.348%	6.33万	0.00亿	0.000%
2026-04-20	12.048	11.948	12.088	11.868	-0.100	-0.830%	3.75万	0.00亿	0.000%
2026-04-17	12.088	12.048	12.238	11.868	-0.090	-0.741%	2.24万	0.00亿	0.000%
2026-04-16	11.978	12.138	12.158	11.918	0.120	0.999%	1.47万	0.00亿	0.000%
2026-04-15	12.108	12.018	12.218	11.958	-0.080	-0.661%	1.62万	0.00亿	0.000%
2026-04-14	11.998	12.098	12.108	11.938	0.090	0.750%	1.93万	0.00亿	0.000%
2026-04-13	11.958	12.008	12.058	11.908	0.000	0.000%	1.46万	0.00亿	0.000%
2026-04-10	11.858	12.058	12.218	11.858	0.000	0.000%	1.63万	0.00亿	0.000%
2026-04-09	12.068	11.908	12.068	11.848	0.000	0.000%	1.73万	0.00亿	0.000%
2026-04-08	11.898	12.098	12.168	11.858	0.000	0.000%	2.57万	0.00亿	0.000%
2026-04-07	11.508	11.728	11.768	11.508	0.000	0.000%	1.15万	0.00亿	0.000%
2026-04-03	11.948	11.568	12.018	11.528	0.000	0.000%	2.19万	0.00亿	0.000%
2026-04-02	12.078	11.978	12.268	11.868	0.000	0.000%	1.93万	0.00亿	0.000%
2026-04-01	11.768	12.178	12.278	11.768	0.000	0.000%	3.16万	0.00亿	0.000%