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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 17.10 | 17.13 | 16.78 | 16.94 | +0.12% | 0.28 | 1.31% |
| 2025-11-19 | 17.33 | 17.41 | 16.86 | 16.92 | -2.25% | 0.47 | 2.14% |
| 2025-11-18 | 17.23 | 17.40 | 17.15 | 17.31 | +0.35% | 0.37 | 1.67% |
| 2025-11-17 | 17.47 | 17.55 | 17.22 | 17.25 | -1.03% | 0.42 | 1.88% |
| 2025-11-14 | 17.31 | 17.59 | 17.27 | 17.43 | +0.69% | 0.46 | 2.06% |
| 2025-11-13 | 17.27 | 17.35 | 17.13 | 17.31 | +0.06% | 0.28 | 1.27% |
| 2025-11-12 | 17.36 | 17.36 | 17.15 | 17.30 | -0.06% | 0.29 | 1.33% |
| 2025-11-11 | 17.31 | 17.37 | 17.22 | 17.31 | 0.00% | 0.26 | 1.17% |
| 2025-11-10 | 17.21 | 17.36 | 17.17 | 17.31 | +0.58% | 0.27 | 1.23% |
| 2025-11-07 | 17.29 | 17.38 | 17.13 | 17.21 | -0.46% | 0.27 | 1.21% |
| 2025-11-06 | 17.29 | 17.34 | 17.16 | 17.29 | +0.06% | 0.26 | 1.19% |
| 2025-11-05 | 17.02 | 17.36 | 17.00 | 17.28 | +0.82% | 0.38 | 1.73% |
| 2025-11-04 | 17.12 | 17.20 | 17.03 | 17.14 | -0.23% | 0.27 | 1.26% |
| 2025-11-03 | 16.97 | 17.19 | 16.91 | 17.18 | +1.30% | 0.33 | 1.54% |
| 2025-10-31 | 16.87 | 17.03 | 16.73 | 16.96 | +1.25% | 0.30 | 1.40% |
| 2025-10-30 | 16.93 | 16.93 | 16.68 | 16.75 | -0.83% | 0.33 | 1.54% |
| 2025-10-29 | 17.17 | 17.19 | 16.83 | 16.89 | -1.92% | 0.48 | 2.21% |
| 2025-10-28 | 17.19 | 17.33 | 17.10 | 17.22 | 0.00% | 0.28 | 1.29% |
| 2025-10-27 | 17.32 | 17.37 | 17.12 | 17.22 | -0.29% | 0.39 | 1.78% |
| 2025-10-24 | 17.11 | 17.27 | 17.00 | 17.27 | +1.41% | 0.37 | 1.71% |