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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.30 | 13.60 | 12.88 | 13.59 | +4.30% | 1.94 | 5.87% |
| 2026-03-23 | 14.18 | 14.20 | 13.01 | 13.03 | -9.89% | 3.12 | 9.32% |
| 2026-03-20 | 15.15 | 15.31 | 14.42 | 14.46 | -3.54% | 1.39 | 3.75% |
| 2026-03-19 | 15.19 | 15.29 | 14.90 | 14.99 | -2.41% | 0.97 | 2.56% |
| 2026-03-18 | 15.14 | 15.38 | 15.03 | 15.36 | +2.26% | 1.14 | 2.99% |
| 2026-03-17 | 15.75 | 15.80 | 14.98 | 15.02 | -4.09% | 1.60 | 4.18% |
| 2026-03-16 | 15.38 | 15.68 | 15.29 | 15.66 | +0.58% | 1.43 | 3.68% |
| 2026-03-13 | 15.72 | 16.00 | 15.55 | 15.57 | -1.70% | 2.03 | 5.15% |
| 2026-03-12 | 15.78 | 15.98 | 15.71 | 15.84 | -0.31% | 1.55 | 3.92% |
| 2026-03-11 | 15.88 | 16.05 | 15.76 | 15.89 | +0.19% | 2.44 | 6.15% |
| 2026-03-10 | 15.71 | 15.97 | 15.63 | 15.86 | +1.99% | 2.70 | 6.82% |
| 2026-03-09 | 15.47 | 15.62 | 15.28 | 15.55 | -0.70% | 2.14 | 5.53% |
| 2026-03-06 | 15.55 | 15.76 | 15.25 | 15.66 | -0.25% | 4.19 | 10.73% |
| 2026-03-05 | 14.57 | 15.70 | 14.57 | 15.70 | +10.02% | 1.98 | 5.13% |
| 2026-03-04 | 14.22 | 14.52 | 14.14 | 14.27 | -0.90% | 1.14 | 3.20% |
| 2026-03-03 | 15.15 | 15.19 | 14.36 | 14.40 | -4.57% | 1.54 | 4.16% |
| 2026-03-02 | 15.37 | 15.48 | 15.01 | 15.09 | -3.39% | 1.38 | 3.63% |
| 2026-02-27 | 15.59 | 15.65 | 15.43 | 15.62 | -0.89% | 1.50 | 3.87% |
| 2026-02-26 | 15.25 | 16.07 | 15.23 | 15.76 | +3.48% | 2.78 | 7.09% |
| 2026-02-25 | 15.22 | 15.35 | 15.20 | 15.23 | -0.13% | 0.83 | 2.16% |