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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.13 | 14.42 | 14.02 | 14.24 | +1.28% | 0.78 | 2.18% |
| 2025-11-19 | 14.32 | 14.36 | 14.02 | 14.06 | -1.95% | 0.61 | 1.72% |
| 2025-11-18 | 14.21 | 14.48 | 14.19 | 14.34 | +0.14% | 0.72 | 2.00% |
| 2025-11-17 | 14.18 | 14.34 | 14.10 | 14.32 | +0.85% | 0.69 | 1.95% |
| 2025-11-14 | 14.02 | 14.49 | 13.96 | 14.20 | +0.78% | 1.19 | 3.34% |
| 2025-11-13 | 14.12 | 14.17 | 14.06 | 14.09 | -0.28% | 0.50 | 1.41% |
| 2025-11-12 | 14.24 | 14.24 | 14.06 | 14.13 | -0.91% | 0.49 | 1.38% |
| 2025-11-11 | 14.25 | 14.32 | 14.16 | 14.26 | 0.00% | 0.51 | 1.43% |
| 2025-11-10 | 14.22 | 14.31 | 14.12 | 14.26 | +0.28% | 0.58 | 1.64% |
| 2025-11-07 | 14.21 | 14.34 | 14.13 | 14.22 | -0.14% | 0.74 | 2.09% |
| 2025-11-06 | 14.29 | 14.32 | 14.12 | 14.24 | -0.21% | 0.59 | 1.66% |
| 2025-11-05 | 14.00 | 14.33 | 13.96 | 14.27 | +0.99% | 0.64 | 1.79% |
| 2025-11-04 | 14.15 | 14.18 | 14.02 | 14.13 | -0.49% | 0.48 | 1.37% |
| 2025-11-03 | 13.81 | 14.24 | 13.76 | 14.20 | +2.16% | 0.81 | 2.31% |
| 2025-10-31 | 13.80 | 14.03 | 13.71 | 13.90 | +0.65% | 0.72 | 2.08% |
| 2025-10-30 | 14.10 | 14.11 | 13.80 | 13.81 | -1.85% | 0.62 | 1.79% |
| 2025-10-29 | 14.13 | 14.27 | 14.06 | 14.07 | -1.12% | 0.53 | 1.50% |
| 2025-10-28 | 14.12 | 14.33 | 14.00 | 14.23 | +0.35% | 0.54 | 1.51% |
| 2025-10-27 | 14.17 | 14.30 | 14.00 | 14.18 | +0.14% | 0.72 | 2.03% |
| 2025-10-24 | 13.95 | 14.19 | 13.91 | 14.16 | +1.43% | 0.63 | 1.78% |