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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.80 | 16.30 | 15.67 | 16.15 | +1.83% | 0.47 | 2.27% |
| 2025-12-17 | 15.88 | 15.97 | 15.41 | 15.86 | -0.13% | 0.47 | 2.34% |
| 2025-12-16 | 15.96 | 16.01 | 15.65 | 15.88 | -0.81% | 0.44 | 2.16% |
| 2025-12-15 | 16.00 | 16.20 | 15.86 | 16.01 | 0.00% | 0.28 | 1.37% |
| 2025-12-12 | 16.37 | 16.48 | 16.01 | 16.01 | -1.90% | 0.50 | 2.43% |
| 2025-12-11 | 16.83 | 16.86 | 16.31 | 16.32 | -2.80% | 0.46 | 2.17% |
| 2025-12-10 | 16.90 | 17.01 | 16.64 | 16.79 | -1.29% | 0.46 | 2.17% |
| 2025-12-09 | 17.24 | 17.29 | 16.98 | 17.01 | -1.79% | 0.49 | 2.24% |
| 2025-12-08 | 17.10 | 17.84 | 16.97 | 17.32 | +1.76% | 0.78 | 3.53% |
| 2025-12-05 | 16.88 | 17.18 | 16.62 | 17.02 | +1.31% | 0.32 | 1.49% |
| 2025-12-04 | 16.93 | 17.06 | 16.71 | 16.80 | -1.12% | 0.29 | 1.33% |
| 2025-12-03 | 17.27 | 17.38 | 16.91 | 16.99 | -1.51% | 0.42 | 1.94% |
| 2025-12-02 | 17.29 | 17.36 | 17.14 | 17.25 | -0.23% | 0.34 | 1.53% |
| 2025-12-01 | 16.99 | 17.53 | 16.93 | 17.29 | +2.25% | 0.55 | 2.49% |
| 2025-11-28 | 16.86 | 16.95 | 16.68 | 16.91 | +0.59% | 0.25 | 1.16% |
| 2025-11-27 | 16.75 | 16.94 | 16.67 | 16.81 | +0.36% | 0.27 | 1.24% |
| 2025-11-26 | 17.04 | 17.19 | 16.74 | 16.75 | -1.35% | 0.32 | 1.48% |
| 2025-11-25 | 16.94 | 17.22 | 16.86 | 16.98 | +0.71% | 0.35 | 1.62% |
| 2025-11-24 | 16.55 | 16.90 | 16.43 | 16.86 | +2.99% | 0.41 | 1.92% |
| 2025-11-21 | 16.78 | 17.02 | 16.25 | 16.37 | -3.36% | 0.45 | 2.15% |