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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 14.32 | 14.39 | 14.19 | 14.30 | -0.07% | 1.02 | 2.84% |
| 2025-06-24 | 14.33 | 14.40 | 14.22 | 14.31 | -0.28% | 1.14 | 3.19% |
| 2025-06-23 | 14.08 | 14.36 | 13.93 | 14.35 | +1.92% | 1.34 | 3.77% |
| 2025-06-20 | 13.94 | 14.16 | 13.88 | 14.08 | +1.00% | 1.59 | 4.53% |
| 2025-06-19 | 13.85 | 14.00 | 13.74 | 13.94 | +0.14% | 1.01 | 2.90% |
| 2025-06-18 | 13.55 | 14.03 | 13.48 | 13.92 | +2.50% | 1.65 | 4.75% |
| 2025-06-17 | 13.53 | 13.63 | 13.44 | 13.58 | +0.52% | 0.67 | 1.99% |
| 2025-06-16 | 13.06 | 13.96 | 13.05 | 13.51 | +2.97% | 1.36 | 4.00% |
| 2025-06-13 | 13.31 | 13.39 | 13.09 | 13.12 | -2.16% | 0.59 | 1.79% |
| 2025-06-12 | 13.37 | 13.48 | 13.30 | 13.41 | +0.30% | 0.51 | 1.51% |
| 2025-06-11 | 13.31 | 13.50 | 13.28 | 13.37 | +0.91% | 0.58 | 1.74% |
| 2025-06-10 | 13.60 | 13.60 | 13.13 | 13.25 | -2.00% | 0.81 | 2.42% |
| 2025-06-09 | 13.29 | 13.76 | 13.26 | 13.52 | +1.81% | 1.02 | 3.02% |
| 2025-06-06 | 13.28 | 13.29 | 13.17 | 13.28 | +0.15% | 0.43 | 1.28% |
| 2025-06-05 | 13.15 | 13.28 | 13.05 | 13.26 | +0.84% | 0.53 | 1.61% |
| 2025-06-04 | 13.06 | 13.19 | 13.04 | 13.15 | +0.84% | 0.39 | 1.18% |
| 2025-06-03 | 13.07 | 13.23 | 12.96 | 13.04 | 0.00% | 0.43 | 1.30% |
| 2025-05-30 | 13.21 | 13.25 | 13.01 | 13.04 | -1.95% | 0.55 | 1.67% |
| 2025-05-29 | 13.01 | 13.31 | 12.99 | 13.30 | +2.38% | 0.58 | 1.76% |
| 2025-05-28 | 13.04 | 13.18 | 12.92 | 12.99 | -0.38% | 0.33 | 1.01% |