同为股份 (002835) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	18.24	18.54	0.34	1.87%	18.19	18.57	45345	8365	3.56%
2025-07-31	18.36	18.20	-0.26	-1.41%	18.17	18.59	33350	6141	2.62%
2025-07-30	18.63	18.46	-0.06	-0.32%	18.28	18.63	37747	6976	2.97%
2025-07-29	18.48	18.52	-0.03	-0.16%	18.31	18.73	34407	6344	2.70%
2025-07-28	18.58	18.55	0.15	0.82%	18.36	18.58	40562	7506	3.19%
2025-07-25	18.20	18.40	0.25	1.38%	18.13	18.48	47800	8766	3.76%
2025-07-24	18.19	18.15	0.06	0.33%	18.06	18.29	33588	6099	2.64%
2025-07-23	18.22	18.09	-0.28	-1.52%	18.08	18.35	35482	6461	2.79%
2025-07-22	18.45	18.37	-0.05	-0.27%	18.20	18.45	32353	5916	2.54%
2025-07-21	18.20	18.42	0.12	0.66%	18.15	18.45	39971	7330	3.14%
2025-07-18	18.35	18.30	0.01	0.05%	18.15	18.48	40139	7346	3.15%
2025-07-17	18.24	18.29	0.03	0.16%	18.14	18.39	28660	5248	2.25%
2025-07-16	18.16	18.26	0.15	0.83%	18.14	18.41	32690	5980	2.57%
2025-07-15	18.16	18.11	-0.16	-0.88%	17.85	18.25	36028	6500	2.83%
2025-07-14	18.18	18.27	0.07	0.38%	18.01	18.27	29138	5294	2.29%
2025-07-11	18.17	18.20	0.05	0.28%	17.92	18.26	32140	5817	2.52%
2025-07-10	18.20	18.15	-0.11	-0.60%	18.02	18.31	32069	5814	2.52%
2025-07-09	18.48	18.26	-0.30	-1.62%	18.16	18.50	49407	9042	3.88%
2025-07-08	18.73	18.88	0.20	1.07%	18.68	18.88	39445	7429	3.10%
2025-07-07	18.68	18.68	0.00	0.00%	18.58	18.77	21118	3941	1.66%
2025-07-04	18.89	18.68	-0.22	-1.16%	18.64	18.94	32286	6052	2.54%
2025-07-03	18.67	18.90	0.23	1.23%	18.60	18.94	42498	8006	3.34%
2025-07-02	18.70	18.67	-0.16	-0.85%	18.53	18.84	32143	5994	2.53%
2025-07-01	18.78	18.83	0.06	0.32%	18.61	18.84	40688	7633	3.20%
2025-06-30	18.73	18.77	0.18	0.97%	18.58	18.78	40352	7548	3.17%
2025-06-27	18.43	18.59	0.13	0.70%	18.39	18.67	44280	8225	3.48%
2025-06-26	18.60	18.46	-0.12	-0.65%	18.33	18.65	54511	10089	4.28%
2025-06-25	18.35	18.58	0.27	1.47%	18.19	19.09	84189	15611	6.61%
2025-06-24	17.94	18.31	0.42	2.35%	17.86	18.38	43374	7919	3.41%
2025-06-23	17.38	17.89	0.32	1.82%	17.37	17.93	33140	5878	2.60%
2025-06-20	17.70	17.57	-0.25	-1.40%	17.51	17.90	29605	5234	2.33%
2025-06-19	18.09	17.82	-0.37	-2.03%	17.73	18.20	34793	6242	2.73%
2025-06-18	18.00	18.19	0.02	0.11%	17.90	18.27	42322	7660	3.32%
2025-06-17	18.03	18.17	0.16	0.89%	17.90	18.55	64881	11829	5.10%
2025-06-16	17.61	18.01	0.25	1.41%	17.60	18.12	37446	6739	2.94%
2025-06-13	18.32	17.76	-0.58	-3.16%	17.73	18.32	58204	10447	4.57%
2025-06-12	18.27	18.34	-0.04	-0.22%	18.13	18.46	38939	7147	3.06%
2025-06-11	18.22	18.38	0.07	0.38%	18.22	18.54	43915	8078	3.45%
2025-06-10	18.58	18.31	-0.30	-1.61%	18.05	18.71	68275	12536	5.36%
2025-06-09	18.70	18.61	-0.16	-0.85%	18.47	18.89	86400	16050	6.79%
2025-06-06	18.57	18.77	0.24	1.30%	18.45	19.37	131194	24681	10.31%
2025-06-05	18.40	18.53	0.08	0.43%	18.25	18.59	77541	14312	6.09%
2025-06-04	18.37	18.45	0.08	0.44%	18.12	18.68	75898	13938	5.96%
2025-06-03	18.05	18.37	0.22	1.21%	18.03	19.15	84734	15632	6.66%
2025-05-30	18.77	18.15	-0.75	-3.97%	17.90	18.90	136101	24815	10.69%
2025-05-29	18.84	18.90	-0.13	-0.68%	18.68	19.24	160649	30421	12.62%
2025-05-28	19.06	19.03	-0.30	-1.55%	18.71	19.70	263193	50310	20.68%
2025-05-27	20.02	19.33	0.54	2.87%	19.30	20.67	368023	73670	28.91%
2025-05-26	17.06	18.79	1.71	10.01%	17.06	18.79	93903	17143	7.38%
2025-05-23	17.34	17.08	-0.26	-1.50%	17.08	17.54	26282	4546	2.06%
2025-05-22	17.60	17.34	-0.29	-1.64%	17.33	17.80	25624	4488	2.01%
2025-05-21	17.96	17.63	-0.34	-1.89%	17.51	17.97	26380	4656	2.07%
2025-05-20	17.69	17.97	0.30	1.70%	17.57	17.97	22618	4030	1.78%
2025-05-19	17.68	17.67	-0.03	-0.17%	17.42	17.77	24782	4362	1.95%
2025-05-16	17.56	17.70	0.10	0.57%	17.52	17.93	28427	5039	2.23%
2025-05-15	17.81	17.60	-0.26	-1.46%	17.56	17.85	21329	3766	1.68%
2025-05-14	17.93	17.86	-0.09	-0.50%	17.71	18.14	30052	5371	2.36%
2025-05-13	18.25	17.95	-0.08	-0.44%	17.90	18.37	38793	7021	3.05%
2025-05-12	17.99	18.03	0.30	1.69%	17.91	18.18	32007	5774	2.51%
2025-05-09	17.89	17.73	-0.10	-0.56%	17.54	17.89	30544	5410	2.40%
2025-05-08	17.54	17.83	0.26	1.48%	17.40	17.86	28058	4984	2.20%
2025-05-07	17.77	17.57	-0.01	-0.06%	17.40	17.88	37281	6573	2.93%
2025-05-06	17.36	17.58	0.40	2.33%	17.28	17.59	35274	6172	2.77%
2025-04-30	16.99	17.18	0.20	1.18%	16.99	17.28	26526	4556	2.08%
2025-04-29	16.72	16.98	0.19	1.13%	16.65	17.14	24349	4142	1.91%
2025-04-28	16.85	16.79	-0.07	-0.42%	16.63	16.98	34312	5748	2.70%
2025-04-25	17.00	16.86	-0.14	-0.82%	16.86	17.25	38188	6478	3.00%
2025-04-24	17.68	17.00	-0.20	-1.16%	16.85	17.68	52103	8928	4.09%