同兴达 sz.002845
16.62
+6.47%
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 | 15.88 | 17.08 | 15.67 | 16.62 | +6.47% | 5.85 | 14.21% |
| 2026-05-22 | 15.57 | 15.79 | 15.08 | 15.61 | +0.84% | 3.17 | 8.22% |
| 2026-05-21 | 16.13 | 16.66 | 15.45 | 15.48 | -3.61% | 4.07 | 10.14% |
| 2026-05-20 | 16.10 | 16.40 | 15.85 | 16.06 | -0.43% | 5.87 | 14.59% |
| 2026-05-19 | 14.59 | 16.13 | 14.52 | 16.13 | +10.03% | 3.81 | 9.81% |
| 2026-05-18 | 14.50 | 14.88 | 14.42 | 14.66 | +0.48% | 1.06 | 2.89% |
| 2026-05-15 | 14.79 | 14.98 | 14.40 | 14.59 | -1.15% | 1.21 | 3.29% |
| 2026-05-14 | 14.95 | 15.10 | 14.73 | 14.76 | -0.87% | 1.07 | 2.88% |
| 2026-05-13 | 14.81 | 15.03 | 14.62 | 14.89 | +0.20% | 0.98 | 2.63% |
| 2026-05-12 | 15.07 | 15.07 | 14.77 | 14.86 | -1.26% | 1.19 | 3.19% |
| 2026-05-11 | 14.79 | 15.07 | 14.69 | 15.05 | +2.66% | 1.67 | 4.47% |
| 2026-05-08 | 14.71 | 14.73 | 14.44 | 14.66 | -0.48% | 1.06 | 2.89% |
| 2026-05-07 | 14.56 | 14.94 | 14.50 | 14.73 | +1.38% | 1.65 | 4.48% |
| 2026-05-06 | 13.96 | 14.85 | 13.81 | 14.53 | +6.29% | 2.28 | 6.30% |
| 2026-04-30 | 13.71 | 13.91 | 13.53 | 13.67 | -0.65% | 1.15 | 3.36% |
| 2026-04-29 | 13.57 | 13.93 | 13.57 | 13.76 | -0.15% | 1.15 | 3.33% |
| 2026-04-28 | 14.15 | 14.27 | 13.67 | 13.78 | -3.84% | 1.73 | 4.98% |
| 2026-04-27 | 14.02 | 14.37 | 13.41 | 14.33 | -3.24% | 2.74 | 7.85% |
| 2026-04-24 | 14.94 | 15.18 | 14.77 | 14.81 | -1.00% | 1.65 | 4.41% |
| 2026-04-23 | 15.20 | 15.44 | 14.93 | 14.96 | +0.13% | 2.48 | 6.56% |