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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.51 | 15.84 | 15.36 | 15.82 | +0.64% | 1.56 | 3.99% |
| 2025-08-19 | 15.39 | 15.94 | 15.38 | 15.72 | +1.75% | 2.29 | 5.84% |
| 2025-08-18 | 15.34 | 15.56 | 15.28 | 15.45 | +0.72% | 1.52 | 3.93% |
| 2025-08-15 | 15.10 | 15.60 | 15.10 | 15.34 | +1.05% | 1.26 | 3.28% |
| 2025-08-14 | 15.51 | 15.59 | 15.16 | 15.18 | -2.13% | 1.26 | 3.27% |
| 2025-08-13 | 15.55 | 15.75 | 15.37 | 15.51 | +0.13% | 1.74 | 4.48% |
| 2025-08-12 | 15.26 | 15.89 | 15.08 | 15.49 | +1.31% | 2.53 | 6.51% |
| 2025-08-11 | 15.14 | 15.36 | 15.10 | 15.29 | +0.99% | 0.87 | 2.29% |
| 2025-08-08 | 15.32 | 15.32 | 15.09 | 15.14 | -1.17% | 0.80 | 2.10% |
| 2025-08-07 | 15.19 | 15.35 | 15.13 | 15.32 | +0.59% | 1.19 | 3.10% |
| 2025-08-06 | 15.20 | 15.31 | 15.05 | 15.23 | -0.13% | 1.10 | 2.89% |
| 2025-08-05 | 14.80 | 15.43 | 14.79 | 15.25 | +3.18% | 1.93 | 5.08% |
| 2025-08-04 | 14.60 | 14.79 | 14.60 | 14.78 | +0.48% | 0.57 | 1.54% |
| 2025-08-01 | 14.69 | 14.94 | 14.60 | 14.71 | +0.27% | 0.70 | 1.89% |
| 2025-07-31 | 14.80 | 14.99 | 14.61 | 14.67 | -1.21% | 0.76 | 2.07% |
| 2025-07-30 | 14.90 | 15.02 | 14.72 | 14.85 | -0.87% | 0.72 | 1.94% |
| 2025-07-29 | 15.02 | 15.11 | 14.86 | 14.98 | -0.60% | 0.74 | 1.98% |
| 2025-07-28 | 14.86 | 15.19 | 14.80 | 15.07 | +1.48% | 1.20 | 3.19% |
| 2025-07-25 | 14.73 | 14.88 | 14.73 | 14.85 | +0.61% | 0.65 | 1.76% |
| 2025-07-24 | 14.65 | 14.78 | 14.65 | 14.76 | +0.68% | 0.67 | 1.82% |