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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.88 | 13.96 | 13.73 | 13.96 | +0.58% | 0.42 | 1.22% |
| 2025-10-22 | 13.81 | 14.08 | 13.81 | 13.88 | -0.57% | 0.51 | 1.47% |
| 2025-10-21 | 13.64 | 14.10 | 13.54 | 13.96 | +2.35% | 0.79 | 2.28% |
| 2025-10-20 | 13.59 | 13.70 | 13.53 | 13.64 | +1.79% | 0.56 | 1.65% |
| 2025-10-17 | 13.68 | 13.75 | 13.37 | 13.40 | -2.33% | 0.63 | 1.86% |
| 2025-10-16 | 13.84 | 13.87 | 13.65 | 13.72 | -1.15% | 0.51 | 1.48% |
| 2025-10-15 | 13.74 | 13.89 | 13.59 | 13.88 | +0.95% | 0.65 | 1.89% |
| 2025-10-14 | 14.07 | 14.16 | 13.68 | 13.75 | -2.20% | 0.86 | 2.47% |
| 2025-10-13 | 13.60 | 14.14 | 13.25 | 14.06 | 0.00% | 1.15 | 3.35% |
| 2025-10-10 | 14.56 | 14.56 | 14.02 | 14.06 | -3.83% | 1.54 | 4.35% |
| 2025-10-09 | 14.56 | 14.92 | 14.56 | 14.62 | +0.62% | 0.99 | 2.68% |
| 2025-09-30 | 14.72 | 15.02 | 14.51 | 14.53 | -0.82% | 0.98 | 2.65% |
| 2025-09-29 | 14.85 | 14.93 | 14.60 | 14.65 | -1.61% | 0.93 | 2.52% |
| 2025-09-26 | 15.09 | 15.22 | 14.86 | 14.89 | -2.17% | 1.09 | 2.89% |
| 2025-09-25 | 15.25 | 15.37 | 15.15 | 15.22 | -0.78% | 1.25 | 3.27% |
| 2025-09-24 | 14.85 | 15.69 | 14.72 | 15.34 | +2.81% | 2.23 | 5.84% |
| 2025-09-23 | 14.74 | 14.93 | 14.25 | 14.92 | +1.02% | 1.65 | 4.50% |
| 2025-09-22 | 14.72 | 14.98 | 14.50 | 14.77 | +0.34% | 0.74 | 2.01% |
| 2025-09-19 | 14.90 | 14.97 | 14.62 | 14.72 | -1.21% | 0.91 | 2.46% |
| 2025-09-18 | 15.00 | 15.35 | 14.78 | 14.90 | -0.86% | 1.49 | 3.95% |