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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.86 | 15.19 | 14.86 | 15.03 | +0.67% | 0.95 | 2.52% |
| 2025-09-16 | 14.81 | 15.03 | 14.73 | 14.93 | +0.07% | 0.80 | 2.16% |
| 2025-09-15 | 15.06 | 15.44 | 14.90 | 14.92 | -0.20% | 1.50 | 3.98% |
| 2025-09-12 | 14.80 | 15.04 | 14.68 | 14.95 | +1.01% | 1.18 | 3.18% |
| 2025-09-11 | 14.50 | 14.82 | 14.34 | 14.80 | +1.79% | 0.97 | 2.63% |
| 2025-09-10 | 14.62 | 14.73 | 14.48 | 14.54 | -0.55% | 0.64 | 1.74% |
| 2025-09-09 | 15.01 | 15.01 | 14.55 | 14.62 | -2.27% | 0.84 | 2.29% |
| 2025-09-08 | 15.03 | 15.10 | 14.75 | 14.96 | -0.53% | 0.89 | 2.40% |
| 2025-09-05 | 14.64 | 15.05 | 14.48 | 15.04 | +3.15% | 1.04 | 2.81% |
| 2025-09-04 | 14.85 | 15.13 | 14.34 | 14.58 | -1.35% | 1.24 | 3.37% |
| 2025-09-03 | 15.14 | 15.46 | 14.75 | 14.78 | -2.63% | 1.47 | 3.91% |
| 2025-09-02 | 15.80 | 16.26 | 14.95 | 15.18 | -1.68% | 2.40 | 6.23% |
| 2025-09-01 | 15.70 | 15.79 | 15.40 | 15.44 | -0.58% | 0.98 | 2.52% |
| 2025-08-29 | 15.73 | 15.75 | 15.43 | 15.53 | -1.21% | 1.35 | 3.46% |
| 2025-08-28 | 15.46 | 15.78 | 15.14 | 15.72 | +2.01% | 1.98 | 5.10% |
| 2025-08-27 | 15.80 | 16.05 | 15.40 | 15.41 | -2.71% | 1.97 | 4.98% |
| 2025-08-26 | 15.61 | 15.98 | 15.52 | 15.84 | +1.15% | 2.02 | 5.10% |
| 2025-08-25 | 15.98 | 16.05 | 15.60 | 15.66 | -1.63% | 2.27 | 5.75% |
| 2025-08-22 | 15.66 | 16.24 | 15.56 | 15.92 | +1.27% | 2.60 | 6.55% |
| 2025-08-21 | 15.83 | 15.85 | 15.59 | 15.72 | -0.63% | 1.22 | 3.11% |