同为股份 sz.002835
14.21
-2.27%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.61 | 14.79 | 14.00 | 14.21 | -2.27% | 0.40 | 2.22% |
| 2026-05-22 | 14.39 | 14.68 | 14.16 | 14.54 | +1.11% | 0.41 | 2.21% |
| 2026-05-21 | 14.83 | 15.04 | 14.34 | 14.38 | -3.03% | 0.38 | 2.05% |
| 2026-05-20 | 15.09 | 15.09 | 14.70 | 14.83 | -2.31% | 0.39 | 2.05% |
| 2026-05-19 | 15.04 | 15.24 | 14.86 | 15.18 | +1.34% | 0.40 | 2.09% |
| 2026-05-18 | 14.88 | 15.04 | 14.63 | 14.98 | +0.20% | 0.38 | 2.03% |
| 2026-05-15 | 15.08 | 15.17 | 14.81 | 14.95 | -0.93% | 0.41 | 2.12% |
| 2026-05-14 | 15.39 | 15.43 | 14.97 | 15.09 | -1.18% | 0.51 | 2.63% |
| 2026-05-13 | 15.25 | 15.32 | 15.13 | 15.27 | +0.13% | 0.30 | 1.55% |
| 2026-05-12 | 15.64 | 15.65 | 15.22 | 15.25 | -2.49% | 0.33 | 1.69% |
| 2026-05-11 | 15.84 | 15.86 | 15.58 | 15.64 | -0.70% | 0.35 | 1.78% |
| 2026-05-08 | 15.65 | 15.79 | 15.55 | 15.75 | +0.70% | 0.27 | 1.33% |
| 2026-05-07 | 15.48 | 15.69 | 15.48 | 15.64 | +0.97% | 0.35 | 1.74% |
| 2026-05-06 | 15.60 | 15.71 | 15.41 | 15.49 | 0.00% | 0.42 | 2.10% |
| 2026-04-30 | 15.38 | 15.56 | 15.30 | 15.49 | +0.32% | 0.40 | 2.02% |
| 2026-04-29 | 14.94 | 15.57 | 14.94 | 15.44 | +2.32% | 0.42 | 2.12% |
| 2026-04-28 | 15.36 | 15.45 | 14.95 | 15.09 | -2.14% | 0.39 | 2.04% |
| 2026-04-27 | 14.88 | 15.47 | 14.67 | 15.42 | +3.63% | 0.66 | 3.42% |
| 2026-04-24 | 15.00 | 15.08 | 14.29 | 14.88 | -3.31% | 0.85 | 4.59% |
| 2026-04-23 | 15.55 | 15.64 | 15.28 | 15.39 | -1.35% | 0.30 | 1.55% |