同济科技(600846)股票信息
| 股票代码 | 600846 |
| 股票名称 | 同济科技 |
| 最新价/元 | 7.77 |
| 涨跌额/元 | -0.30 |
| 涨跌幅/% | -3.72 |
| 买入/元 | 7.76 |
| 卖出/元 | 7.77 |
| 昨收/元 | 8.07 |
| 今开/元 | 8.04 |
| 最高/元 | 8.10 |
| 最低/元 | 7.70 |
| 成交量/手 | 95664.98 |
| 成交额/万 | 7545.14 |
| 股净值/元 | 12.74 |
| 市净率 | 1.23 |
| 总市值/万 | 485439.70 |
| 流通值/万 | 485439.70 |
| 换手率/% | 1.53 |
| 入市日期 | 1994-03-11 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
同济科技(600846)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 8.04 | 7.77 | -0.30 | -3.72 | 95664.98 | 7545.14 | 1.53 |
| 2024-10-10 | 8.02 | 8.07 | 0.11 | 1.38 | 98985.53 | 7991.19 | 1.58 |
| 2024-10-09 | 8.69 | 7.96 | -0.77 | -8.82 | 158577.39 | 13067.75 | 2.54 |
| 2024-10-08 | 9.08 | 8.73 | 0.45 | 5.44 | 248217.97 | 21685.73 | 3.97 |
| 2024-09-30 | 7.95 | 8.28 | 0.58 | 7.53 | 199316.60 | 16189.48 | 3.19 |
| 2024-09-27 | 7.70 | 7.70 | 0.22 | 2.94 | 73490.00 | 5619.16 | 1.18 |
| 2024-09-26 | 7.29 | 7.48 | 0.23 | 3.17 | 77889.02 | 5752.55 | 1.25 |
| 2024-09-25 | 7.30 | 7.25 | 0.01 | 0.14 | 72969.02 | 5357.18 | 1.17 |
| 2024-09-24 | 7.08 | 7.24 | 0.16 | 2.26 | 57308.03 | 4116.20 | 0.92 |
| 2024-09-23 | 7.06 | 7.08 | 0.02 | 0.28 | 22809.04 | 1612.54 | 0.37 |
| 2024-09-20 | 7.08 | 7.06 | 0.04 | 0.57 | 32992.40 | 2321.38 | 0.53 |
| 2024-09-19 | 6.88 | 7.02 | 0.12 | 1.74 | 41321.04 | 2891.93 | 0.66 |
| 2024-09-18 | 6.91 | 6.90 | -0.02 | -0.29 | 30353.00 | 2075.66 | 0.49 |
| 2024-09-13 | 6.79 | 6.92 | 0.11 | 1.62 | 34768.70 | 2390.35 | 0.56 |
| 2024-09-12 | 6.85 | 6.81 | -0.02 | -0.29 | 21727.00 | 1488.76 | 0.35 |
| 2024-09-11 | 6.77 | 6.83 | 0.01 | 0.15 | 36178.01 | 2486.20 | 0.58 |
| 2024-09-10 | 6.83 | 6.82 | 0.04 | 0.59 | 30626.25 | 2073.27 | 0.49 |
| 2024-09-09 | 6.75 | 6.78 | 0.00 | 0.00 | 21424.00 | 1450.01 | 0.34 |
| 2024-09-06 | 6.84 | 6.78 | -0.06 | -0.88 | 26969.20 | 1840.66 | 0.43 |
| 2024-09-05 | 6.81 | 6.84 | 0.03 | 0.44 | 24574.01 | 1684.68 | 0.39 |
| 2024-09-04 | 6.89 | 6.81 | -0.13 | -1.87 | 29503.00 | 2024.83 | 0.47 |
| 2024-09-03 | 6.93 | 6.94 | 0.01 | 0.14 | 32789.70 | 2270.90 | 0.52 |
| 2024-09-02 | 6.98 | 6.93 | -0.09 | -1.28 | 39604.00 | 2763.16 | 0.63 |
| 2024-08-30 | 6.96 | 7.02 | 0.06 | 0.86 | 67861.81 | 4774.27 | 1.09 |
| 2024-08-29 | 6.85 | 6.96 | 0.06 | 0.87 | 69261.01 | 4782.73 | 1.11 |
| 2024-08-28 | 7.22 | 6.90 | -0.44 | -6.00 | 135079.71 | 9437.33 | 2.16 |
| 2024-08-27 | 7.18 | 7.34 | 0.23 | 3.24 | 196426.05 | 14160.76 | 3.14 |
| 2024-08-26 | 6.95 | 7.11 | 0.39 | 5.80 | 119183.71 | 8414.04 | 1.91 |
| 2024-08-23 | 6.70 | 6.72 | 0.02 | 0.30 | 29108.00 | 1950.25 | 0.47 |
| 2024-08-22 | 6.78 | 6.70 | -0.07 | -1.03 | 27549.03 | 1865.15 | 0.44 |
| 2024-08-21 | 6.76 | 6.77 | 0.01 | 0.15 | 26242.34 | 1771.07 | 0.42 |
| 2024-08-20 | 6.87 | 6.76 | -0.11 | -1.60 | 32318.41 | 2193.69 | 0.52 |
| 2024-08-19 | 6.93 | 6.87 | -0.05 | -0.72 | 29275.40 | 2023.51 | 0.47 |
| 2024-08-16 | 7.08 | 6.92 | -0.16 | -2.26 | 38196.88 | 2673.11 | 0.61 |
| 2024-08-15 | 7.18 | 7.08 | 0.08 | 1.14 | 82646.27 | 5813.02 | 1.32 |
| 2024-08-14 | 7.05 | 7.00 | -0.02 | -0.29 | 23290.00 | 1637.21 | 0.37 |
| 2024-08-13 | 6.97 | 7.02 | 0.02 | 0.29 | 25794.66 | 1807.31 | 0.41 |
| 2024-08-12 | 7.08 | 7.00 | -0.07 | -0.99 | 27739.79 | 1953.22 | 0.44 |
| 2024-08-09 | 7.08 | 7.07 | 0.07 | 1.00 | 41092.00 | 2920.17 | 0.66 |
| 2024-08-08 | 7.14 | 7.20 | 0.05 | 0.70 | 36092.36 | 2586.67 | 0.58 |
| 2024-08-07 | 7.20 | 7.15 | -0.05 | -0.69 | 29482.00 | 2116.43 | 0.47 |
| 2024-08-06 | 7.10 | 7.20 | 0.11 | 1.55 | 41367.79 | 2967.93 | 0.66 |
| 2024-08-05 | 7.26 | 7.09 | -0.17 | -2.34 | 55152.62 | 3969.57 | 0.88 |
| 2024-08-02 | 7.30 | 7.26 | -0.06 | -0.82 | 79865.61 | 5873.20 | 1.28 |
| 2024-08-01 | 7.30 | 7.32 | -0.02 | -0.27 | 77144.84 | 5671.62 | 1.23 |
| 2024-07-31 | 7.76 | 7.34 | -0.05 | -0.68 | 144790.36 | 10680.72 | 2.32 |
| 2024-07-30 | 6.99 | 7.39 | 0.42 | 6.03 | 100950.15 | 7236.32 | 1.62 |
| 2024-07-29 | 6.87 | 6.97 | 0.13 | 1.90 | 61385.70 | 4264.59 | 0.98 |
| 2024-07-26 | 6.76 | 6.84 | 0.08 | 1.18 | 44944.00 | 3075.95 | 0.72 |
| 2024-07-25 | 6.62 | 6.76 | 0.10 | 1.50 | 52840.28 | 3550.83 | 0.85 |
| 2024-07-24 | 6.66 | 6.66 | 0.01 | 0.15 | 43172.75 | 2874.31 | 0.69 |
| 2024-07-23 | 6.66 | 6.65 | -0.03 | -0.45 | 39556.96 | 2652.93 | 0.63 |
| 2024-07-22 | 6.68 | 6.68 | -0.05 | -0.74 | 40560.71 | 2708.19 | 0.65 |
| 2024-07-19 | 6.72 | 6.73 | 0.10 | 1.51 | 74679.96 | 5079.97 | 1.20 |
| 2024-07-18 | 6.55 | 6.63 | 0.00 | 0.00 | 60974.69 | 4011.55 | 0.98 |
| 2024-07-17 | 6.48 | 6.63 | 0.15 | 2.32 | 67630.00 | 4493.07 | 1.08 |
| 2024-07-16 | 6.46 | 6.48 | 0.02 | 0.31 | 13776.00 | 889.86 | 0.22 |
| 2024-07-15 | 6.56 | 6.46 | -0.10 | -1.52 | 22728.00 | 1475.71 | 0.36 |
| 2024-07-12 | 6.55 | 6.56 | 0.01 | 0.15 | 36687.02 | 2414.92 | 0.59 |
| 2024-07-11 | 6.41 | 6.55 | 0.21 | 3.31 | 36211.00 | 2355.48 | 0.58 |
| 2024-07-10 | 6.33 | 6.34 | 0.00 | 0.00 | 29554.43 | 1869.55 | 0.47 |
| 2024-07-09 | 6.19 | 6.34 | 0.12 | 1.93 | 51286.45 | 3215.42 | 0.82 |
| 2024-07-08 | 6.44 | 6.22 | -0.23 | -3.57 | 48683.55 | 3052.85 | 0.78 |
| 2024-07-05 | 6.50 | 6.45 | 0.00 | 0.00 | 33022.55 | 2115.95 | 0.53 |
| 2024-07-04 | 6.70 | 6.45 | -0.24 | -3.59 | 53877.52 | 3527.82 | 0.86 |
| 2024-07-03 | 6.87 | 6.69 | -0.19 | -2.76 | 56230.00 | 3807.57 | 0.90 |
| 2024-07-02 | 6.95 | 6.88 | -0.05 | -0.72 | 60358.40 | 4194.59 | 0.97 |
| 2024-07-01 | 6.89 | 6.93 | 0.10 | 1.46 | 28971.01 | 1996.18 | 0.46 |
| 2024-06-28 | 6.83 | 6.83 | -0.01 | -0.15 | 29131.61 | 2005.01 | 0.47 |
| 2024-06-27 | 6.99 | 6.84 | -0.11 | -1.58 | 23896.80 | 1646.67 | 0.38 |
| 2024-06-26 | 6.80 | 6.95 | 0.13 | 1.91 | 35541.81 | 2450.48 | 0.57 |
| 2024-06-25 | 6.90 | 6.82 | -0.08 | -1.16 | 36226.98 | 2491.15 | 0.58 |
| 2024-06-24 | 7.23 | 6.90 | -0.36 | -4.96 | 50458.00 | 3530.73 | 0.81 |
| 2024-06-21 | 7.18 | 7.26 | 0.08 | 1.11 | 39123.74 | 2836.84 | 0.63 |
| 2024-06-20 | 7.42 | 7.18 | -0.25 | -3.37 | 52549.02 | 3805.72 | 0.84 |
| 2024-06-19 | 7.50 | 7.43 | -0.07 | -0.93 | 25105.11 | 1876.62 | 0.40 |
| 2024-06-18 | 7.50 | 7.50 | 0.00 | 0.00 | 28685.87 | 2146.32 | 0.46 |
| 2024-06-17 | 7.45 | 7.50 | 0.05 | 0.67 | 41432.61 | 3105.81 | 0.66 |
| 2024-06-14 | 7.39 | 7.45 | 0.06 | 0.81 | 38664.83 | 2855.10 | 0.62 |
| 2024-06-13 | 7.53 | 7.39 | -0.11 | -1.47 | 39776.40 | 2965.97 | 0.64 |
| 2024-06-12 | 7.49 | 7.50 | 0.02 | 0.27 | 23547.00 | 1767.44 | 0.38 |
| 2024-06-11 | 7.50 | 7.48 | 0.00 | 0.00 | 27745.38 | 2073.69 | 0.44 |
| 2024-06-07 | 7.42 | 7.48 | 0.09 | 1.22 | 44083.00 | 3285.90 | 0.71 |
| 2024-06-06 | 7.71 | 7.39 | -0.32 | -4.15 | 71286.60 | 5340.29 | 1.14 |
| 2024-06-05 | 7.82 | 7.71 | -0.11 | -1.41 | 24742.96 | 1930.75 | 0.40 |
| 2024-06-04 | 7.86 | 7.82 | -0.09 | -1.14 | 27564.15 | 2151.10 | 0.44 |
| 2024-06-03 | 8.01 | 7.91 | -0.12 | -1.49 | 30121.54 | 2393.16 | 0.48 |
| 2024-05-31 | 7.97 | 8.03 | 0.06 | 0.75 | 26488.00 | 2112.61 | 0.42 |
| 2024-05-30 | 7.96 | 7.97 | -0.01 | -0.13 | 19753.13 | 1575.03 | 0.32 |
| 2024-05-29 | 7.95 | 7.98 | 0.04 | 0.50 | 28249.00 | 2265.04 | 0.45 |
| 2024-05-28 | 8.08 | 7.94 | -0.15 | -1.85 | 28175.01 | 2255.17 | 0.45 |
| 2024-05-27 | 8.10 | 8.09 | 0.01 | 0.12 | 38389.00 | 3085.25 | 0.61 |
| 2024-05-24 | 8.20 | 8.08 | -0.11 | -1.34 | 52281.00 | 4252.35 | 0.84 |
| 2024-05-23 | 8.31 | 8.19 | -0.16 | -1.92 | 42972.52 | 3545.93 | 0.69 |
| 2024-05-22 | 8.30 | 8.35 | 0.01 | 0.12 | 52238.36 | 4373.55 | 0.84 |
| 2024-05-21 | 8.41 | 8.34 | -0.09 | -1.07 | 46126.00 | 3867.51 | 0.74 |
| 2024-05-20 | 8.67 | 8.43 | -0.08 | -0.94 | 96616.73 | 8246.13 | 1.55 |
| 2024-05-17 | 8.39 | 8.51 | 0.14 | 1.67 | 61985.13 | 5195.69 | 0.99 |
| 2024-05-16 | 8.27 | 8.37 | 0.18 | 2.20 | 46898.92 | 3912.29 | 0.75 |
| 2024-05-15 | 8.28 | 8.19 | -0.12 | -1.44 | 28692.00 | 2371.45 | 0.46 |
日K线
周K线
月K线
