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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 13.61 | 13.91 | 13.57 | 13.76 | +0.29% | 0.67 | 1.94% |
| 2025-12-17 | 13.80 | 13.82 | 13.40 | 13.72 | -0.07% | 0.93 | 2.75% |
| 2025-12-16 | 13.94 | 14.09 | 13.60 | 13.73 | -1.86% | 0.88 | 2.57% |
| 2025-12-15 | 14.04 | 14.15 | 13.85 | 13.99 | -1.13% | 1.02 | 2.90% |
| 2025-12-12 | 14.49 | 14.57 | 14.13 | 14.15 | -2.48% | 1.23 | 3.44% |
| 2025-12-11 | 14.76 | 14.82 | 14.49 | 14.51 | -2.03% | 1.19 | 3.24% |
| 2025-12-10 | 14.76 | 14.95 | 14.60 | 14.81 | -0.07% | 1.27 | 3.45% |
| 2025-12-09 | 14.67 | 14.98 | 14.64 | 14.82 | 0.00% | 1.43 | 3.86% |
| 2025-12-08 | 14.70 | 14.92 | 14.62 | 14.82 | +0.75% | 1.47 | 3.98% |
| 2025-12-05 | 14.77 | 14.82 | 14.35 | 14.71 | +0.34% | 1.52 | 4.17% |
| 2025-12-04 | 15.00 | 15.02 | 14.62 | 14.66 | -3.36% | 1.78 | 4.84% |
| 2025-12-03 | 15.26 | 15.28 | 14.94 | 15.17 | -0.65% | 2.57 | 6.81% |
| 2025-12-02 | 15.57 | 15.69 | 15.11 | 15.27 | -0.72% | 4.08 | 10.66% |
| 2025-12-01 | 14.80 | 16.10 | 14.56 | 15.38 | +5.05% | 6.57 | 16.90% |
| 2025-11-28 | 14.76 | 14.87 | 14.44 | 14.64 | -0.41% | 3.02 | 8.27% |
| 2025-11-27 | 14.02 | 15.37 | 14.02 | 14.70 | +5.23% | 4.81 | 12.87% |
| 2025-11-26 | 14.18 | 14.26 | 13.93 | 13.97 | -1.55% | 0.58 | 1.64% |
| 2025-11-25 | 13.97 | 14.29 | 13.90 | 14.19 | +2.09% | 0.72 | 2.04% |
| 2025-11-24 | 13.72 | 13.95 | 13.68 | 13.90 | +1.76% | 0.63 | 1.82% |
| 2025-11-21 | 14.12 | 14.31 | 13.63 | 13.66 | -4.07% | 0.98 | 2.81% |