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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 15.21 | 15.26 | 14.96 | 15.04 | -2.40% | 2.36 | 6.24% |
| 2026-01-16 | 14.78 | 15.78 | 14.72 | 15.41 | +5.04% | 4.03 | 10.55% |
| 2026-01-15 | 14.54 | 14.74 | 14.36 | 14.67 | +0.69% | 1.06 | 2.92% |
| 2026-01-14 | 14.51 | 14.76 | 14.33 | 14.57 | +0.69% | 1.32 | 3.63% |
| 2026-01-13 | 14.83 | 14.83 | 14.45 | 14.47 | -2.49% | 1.27 | 3.47% |
| 2026-01-12 | 14.59 | 14.88 | 14.55 | 14.84 | +2.06% | 1.77 | 4.79% |
| 2026-01-09 | 14.70 | 14.87 | 14.44 | 14.54 | -1.29% | 1.63 | 4.46% |
| 2026-01-08 | 14.38 | 14.77 | 14.31 | 14.73 | +1.80% | 1.18 | 3.25% |
| 2026-01-07 | 14.66 | 14.78 | 14.39 | 14.47 | -2.16% | 1.28 | 3.52% |
| 2026-01-06 | 14.30 | 14.88 | 14.26 | 14.79 | +3.14% | 1.87 | 5.11% |
| 2026-01-05 | 14.15 | 14.50 | 14.09 | 14.34 | +1.92% | 1.05 | 2.93% |
| 2025-12-31 | 14.10 | 14.15 | 13.92 | 14.07 | +0.07% | 0.61 | 1.73% |
| 2025-12-30 | 14.03 | 14.31 | 13.98 | 14.06 | -0.42% | 0.70 | 1.97% |
| 2025-12-29 | 14.17 | 14.17 | 13.98 | 14.12 | +0.14% | 0.73 | 2.08% |
| 2025-12-26 | 14.33 | 14.43 | 14.06 | 14.10 | -2.02% | 0.91 | 2.55% |
| 2025-12-25 | 14.46 | 14.52 | 14.29 | 14.39 | -0.62% | 0.94 | 2.60% |
| 2025-12-24 | 13.80 | 14.58 | 13.79 | 14.48 | +5.00% | 1.93 | 5.39% |
| 2025-12-23 | 13.75 | 13.93 | 13.72 | 13.79 | -0.36% | 0.62 | 1.78% |
| 2025-12-22 | 13.86 | 13.95 | 13.78 | 13.84 | +0.14% | 0.79 | 2.27% |
| 2025-12-19 | 13.79 | 13.93 | 13.73 | 13.82 | +0.44% | 0.63 | 1.81% |