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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 14.50 | 14.99 | 14.50 | 14.94 | +2.61% | 1.50 | 4.05% |
| 2026-04-21 | 14.55 | 14.78 | 14.41 | 14.56 | -0.14% | 1.16 | 3.18% |
| 2026-04-20 | 14.22 | 14.96 | 14.17 | 14.58 | +2.53% | 1.49 | 4.07% |
| 2026-04-17 | 13.85 | 14.35 | 13.78 | 14.22 | +2.30% | 1.07 | 3.02% |
| 2026-04-16 | 13.77 | 13.99 | 13.73 | 13.90 | +0.87% | 0.74 | 2.12% |
| 2026-04-15 | 14.00 | 14.08 | 13.74 | 13.78 | -1.08% | 0.58 | 1.68% |
| 2026-04-14 | 14.09 | 14.10 | 13.79 | 13.93 | +0.14% | 0.51 | 1.46% |
| 2026-04-13 | 13.81 | 13.99 | 13.78 | 13.91 | 0.00% | 0.54 | 1.54% |
| 2026-04-10 | 14.02 | 14.10 | 13.91 | 13.91 | +0.65% | 0.66 | 1.89% |
| 2026-04-09 | 13.75 | 13.99 | 13.69 | 13.82 | -0.43% | 0.67 | 1.93% |
| 2026-04-08 | 13.58 | 13.90 | 13.51 | 13.88 | +4.60% | 0.85 | 2.46% |
| 2026-04-07 | 13.09 | 13.39 | 13.05 | 13.27 | +1.61% | 0.66 | 1.98% |
| 2026-04-03 | 13.25 | 13.29 | 12.99 | 13.06 | -0.68% | 0.61 | 1.86% |
| 2026-04-02 | 13.49 | 13.55 | 13.05 | 13.15 | -2.45% | 0.69 | 2.07% |
| 2026-04-01 | 13.51 | 13.63 | 13.38 | 13.48 | +1.66% | 0.70 | 2.08% |
| 2026-03-31 | 13.49 | 13.62 | 13.23 | 13.26 | -1.85% | 0.72 | 2.14% |
| 2026-03-30 | 13.34 | 13.53 | 13.15 | 13.51 | -0.44% | 0.65 | 1.95% |
| 2026-03-27 | 13.13 | 13.62 | 13.10 | 13.57 | +1.50% | 0.86 | 2.56% |
| 2026-03-26 | 13.70 | 13.79 | 13.28 | 13.37 | -2.83% | 0.86 | 2.55% |
| 2026-03-25 | 13.69 | 13.95 | 13.62 | 13.76 | +1.25% | 1.39 | 4.05% |