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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.15 | 13.15 | 12.97 | 13.04 | -0.91% | 0.43 | 1.32% |
| 2025-05-26 | 12.97 | 13.49 | 12.94 | 13.16 | +1.46% | 0.59 | 1.79% |
| 2025-05-23 | 13.21 | 13.30 | 12.97 | 12.97 | -1.66% | 0.55 | 1.68% |
| 2025-05-22 | 13.33 | 13.52 | 13.15 | 13.19 | -1.42% | 0.61 | 1.83% |
| 2025-05-21 | 13.54 | 13.54 | 13.31 | 13.38 | -1.61% | 0.52 | 1.56% |
| 2025-05-20 | 13.51 | 13.68 | 13.36 | 13.60 | +0.74% | 0.53 | 1.55% |
| 2025-05-19 | 13.46 | 13.51 | 13.30 | 13.50 | +0.45% | 0.40 | 1.19% |
| 2025-05-16 | 13.34 | 13.52 | 13.30 | 13.44 | +0.82% | 0.42 | 1.25% |
| 2025-05-15 | 13.54 | 13.54 | 13.32 | 13.33 | -1.47% | 0.44 | 1.30% |
| 2025-05-14 | 13.54 | 13.66 | 13.42 | 13.53 | -0.44% | 0.51 | 1.51% |
| 2025-05-13 | 13.86 | 13.91 | 13.57 | 13.59 | -1.16% | 0.62 | 1.79% |
| 2025-05-12 | 13.73 | 13.79 | 13.66 | 13.75 | +1.10% | 0.57 | 1.65% |
| 2025-05-09 | 13.91 | 13.95 | 13.51 | 13.60 | -1.52% | 0.71 | 2.06% |
| 2025-05-08 | 13.51 | 13.84 | 13.51 | 13.81 | +1.69% | 0.68 | 1.98% |
| 2025-05-07 | 13.73 | 13.77 | 13.39 | 13.58 | -0.22% | 0.82 | 2.40% |
| 2025-05-06 | 13.13 | 13.85 | 13.04 | 13.61 | +5.08% | 1.47 | 4.36% |