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
2025-09-15	17.81	17.82	-0.03	-0.17%	17.70	17.84	18892	3356	1.48%
2025-09-12	17.90	17.85	-0.02	-0.11%	17.76	17.95	27794	4968	2.18%
2025-09-11	17.55	17.87	0.36	2.06%	17.32	17.88	31523	5567	2.48%
2025-09-10	17.51	17.51	0.00	0.00%	17.48	17.68	23763	4174	1.87%
2025-09-09	17.99	17.51	-0.50	-2.78%	17.50	17.99	33974	6003	2.67%
2025-09-08	17.91	18.01	0.11	0.61%	17.71	18.18	29847	5359	2.34%
2025-09-05	17.66	17.90	0.34	1.94%	17.53	17.90	36380	6463	2.86%
2025-09-04	17.60	17.56	-0.04	-0.23%	17.28	17.88	38971	6876	3.06%
2025-09-03	18.11	17.60	-0.56	-3.08%	17.55	18.25	43090	7705	3.39%
2025-09-02	18.87	18.16	-0.74	-3.92%	17.91	18.88	77040	14048	6.05%
2025-09-01	18.69	18.90	0.21	1.12%	18.69	19.40	75440	14324	5.93%
2025-08-29	19.40	18.69	-0.68	-3.51%	18.68	19.40	78128	14743	6.14%
2025-08-28	19.28	19.37	-0.15	-0.77%	18.58	19.60	143252	27444	11.25%
2025-08-27	19.08	19.52	0.29	1.51%	18.72	20.22	203265	39525	15.97%
2025-08-26	19.02	19.23	0.11	0.58%	18.88	19.29	62660	12011	4.92%
2025-08-25	19.53	19.12	-0.30	-1.54%	19.01	19.53	79606	15290	6.25%
2025-08-22	19.27	19.42	0.14	0.73%	19.22	19.46	39228	7588	3.08%
2025-08-21	19.39	19.28	-0.05	-0.26%	19.20	19.52	38962	7535	3.06%
2025-08-20	19.28	19.33	0.05	0.26%	19.07	19.34	39032	7506	3.07%
2025-08-19	19.31	19.28	0.03	0.16%	19.12	19.36	37381	7192	2.94%
2025-08-18	19.18	19.25	0.12	0.63%	19.08	19.32	49819	9569	3.91%
2025-08-15	19.05	19.13	0.08	0.42%	18.98	19.19	36708	7020	2.88%
2025-08-14	19.24	19.05	-0.11	-0.57%	18.89	19.30	48814	9328	3.83%
2025-08-13	19.20	19.16	0.03	0.16%	19.04	19.24	42606	8156	3.35%
2025-08-12	19.11	19.13	0.00	0.00%	19.02	19.24	32058	6131	2.52%
2025-08-11	18.80	19.13	0.32	1.70%	18.80	19.22	41459	7905	3.26%
2025-08-08	19.03	18.81	-0.22	-1.16%	18.68	19.05	34009	6398	2.67%
2025-08-07	18.92	19.03	0.10	0.53%	18.82	19.07	40213	7625	3.16%
2025-08-06	18.90	18.93	0.05	0.26%	18.76	18.94	38887	7339	3.06%
2025-08-05	18.70	18.88	0.19	1.02%	18.65	18.91	48075	9037	3.78%
2025-08-04	18.43	18.69	0.15	0.81%	18.36	18.70	40277	7496	3.16%
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%