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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.90 | 14.99 | 14.63 | 14.66 | -1.61% | 1.04 | 2.81% |
| 2025-07-22 | 14.92 | 15.06 | 14.80 | 14.90 | -0.60% | 0.78 | 2.08% |
| 2025-07-21 | 14.82 | 15.05 | 14.77 | 14.99 | +1.15% | 1.00 | 2.67% |
| 2025-07-18 | 15.00 | 15.04 | 14.75 | 14.82 | -1.20% | 0.82 | 2.21% |
| 2025-07-17 | 14.70 | 15.03 | 14.66 | 15.00 | +1.90% | 1.11 | 2.97% |
| 2025-07-16 | 15.15 | 15.18 | 14.68 | 14.72 | -2.39% | 1.74 | 4.68% |
| 2025-07-15 | 15.01 | 15.51 | 14.95 | 15.08 | -2.14% | 1.99 | 5.26% |
| 2025-07-14 | 15.70 | 15.97 | 15.30 | 15.41 | -1.85% | 1.77 | 4.58% |
| 2025-07-11 | 15.88 | 16.30 | 15.68 | 15.70 | +0.83% | 3.41 | 8.54% |
| 2025-07-10 | 15.56 | 15.67 | 15.30 | 15.57 | -0.13% | 1.32 | 3.41% |
| 2025-07-09 | 15.57 | 15.72 | 15.43 | 15.59 | +0.45% | 1.72 | 4.41% |
| 2025-07-08 | 15.50 | 15.75 | 15.35 | 15.52 | +0.32% | 1.54 | 3.96% |
| 2025-07-07 | 15.43 | 15.76 | 15.23 | 15.47 | +0.06% | 1.56 | 4.03% |
| 2025-07-04 | 15.69 | 15.93 | 15.36 | 15.46 | -2.71% | 2.75 | 7.06% |
| 2025-07-03 | 15.24 | 16.08 | 15.09 | 15.89 | +3.72% | 4.17 | 10.64% |
| 2025-07-02 | 15.76 | 15.90 | 15.16 | 15.32 | -2.61% | 3.64 | 9.42% |
| 2025-07-01 | 14.27 | 15.73 | 14.21 | 15.73 | +10.00% | 1.91 | 4.95% |
| 2025-06-30 | 14.31 | 14.38 | 14.24 | 14.30 | -0.56% | 0.90 | 2.51% |
| 2025-06-27 | 14.52 | 14.66 | 14.36 | 14.38 | -0.69% | 0.96 | 2.64% |
| 2025-06-26 | 14.28 | 14.64 | 14.13 | 14.48 | +1.26% | 1.90 | 5.25% |