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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.30 | 15.41 | 15.22 | 15.25 | +0.40% | 0.87 | 2.26% |
| 2026-02-13 | 15.07 | 15.45 | 14.98 | 15.19 | +0.66% | 1.01 | 2.65% |
| 2026-02-12 | 15.38 | 15.38 | 14.98 | 15.09 | -0.59% | 0.76 | 2.01% |
| 2026-02-11 | 15.21 | 15.32 | 15.15 | 15.18 | -0.26% | 0.90 | 2.37% |
| 2026-02-10 | 14.95 | 15.47 | 14.89 | 15.22 | +1.94% | 1.33 | 3.49% |
| 2026-02-09 | 14.69 | 15.10 | 14.60 | 14.93 | +2.61% | 1.14 | 3.06% |
| 2026-02-06 | 14.30 | 14.85 | 14.24 | 14.55 | +1.25% | 1.01 | 2.77% |
| 2026-02-05 | 14.50 | 14.56 | 14.36 | 14.37 | -1.44% | 0.56 | 1.56% |
| 2026-02-04 | 14.61 | 14.68 | 14.43 | 14.58 | -0.48% | 0.64 | 1.77% |
| 2026-02-03 | 14.45 | 14.65 | 14.39 | 14.65 | +2.16% | 0.74 | 2.03% |
| 2026-02-02 | 14.65 | 14.76 | 14.29 | 14.34 | -1.71% | 0.86 | 2.37% |
| 2026-01-30 | 14.50 | 14.67 | 14.24 | 14.59 | 0.00% | 0.94 | 2.59% |
| 2026-01-29 | 14.86 | 15.01 | 14.52 | 14.59 | -2.47% | 1.11 | 3.00% |
| 2026-01-28 | 15.20 | 15.38 | 14.86 | 14.96 | -1.32% | 1.02 | 2.70% |
| 2026-01-27 | 15.05 | 15.26 | 14.69 | 15.16 | -0.13% | 1.31 | 3.48% |
| 2026-01-26 | 15.38 | 15.64 | 15.08 | 15.18 | -1.68% | 1.52 | 3.98% |
| 2026-01-23 | 15.23 | 15.48 | 15.19 | 15.44 | +1.05% | 1.56 | 4.07% |
| 2026-01-22 | 15.36 | 15.86 | 15.18 | 15.28 | -0.46% | 1.66 | 4.33% |
| 2026-01-21 | 14.75 | 15.50 | 14.75 | 15.35 | +3.16% | 2.45 | 6.41% |
| 2026-01-20 | 14.97 | 15.17 | 14.78 | 14.88 | -1.06% | 1.50 | 4.01% |