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
2026-08-06	12.10	12.34	0.20	1.65%	12.02	12.44	39662	4856	3.12%
2026-08-05	12.10	12.14	0.05	0.41%	11.99	12.20	24397	2956	1.92%
2026-08-04	12.16	12.09	-0.07	-0.58%	12.05	12.32	32284	3922	2.54%
2026-08-03	11.80	12.16	0.36	3.05%	11.80	12.16	34553	4157	2.71%
2026-07-31	11.51	11.80	0.35	3.06%	11.50	11.86	27509	3233	2.16%
2026-07-30	11.54	11.45	-0.12	-1.04%	11.41	11.76	30490	3529	2.40%
2026-07-29	11.37	11.57	0.30	2.66%	11.34	11.68	24986	2883	1.96%
2026-07-28	11.10	11.27	0.09	0.81%	11.08	11.44	23714	2677	1.86%
2026-07-27	10.86	11.18	0.26	2.38%	10.86	11.21	22882	2545	1.80%
2026-07-24	11.02	10.92	-0.27	-2.41%	10.87	11.14	24233	2667	1.90%
2026-07-23	11.02	11.19	0.09	0.81%	10.91	11.23	29272	3237	2.30%
2026-07-22	11.50	11.10	-0.51	-4.39%	10.98	11.54	44779	5029	3.52%
2026-07-21	11.24	11.61	0.37	3.29%	10.84	11.83	57526	6481	4.52%
2026-07-20	11.18	11.24	0.01	0.09%	11.06	11.65	36351	4138	2.86%
2026-07-17	11.61	11.23	-0.39	-3.36%	11.12	11.79	32233	3678	2.53%
2026-07-16	11.26	11.62	0.25	2.20%	11.22	11.79	30188	3510	2.37%
2026-07-15	11.23	11.37	0.14	1.25%	11.21	11.56	19097	2176	1.50%
2026-07-14	11.39	11.23	0.11	0.99%	10.91	11.39	22055	2451	1.73%
2026-07-13	11.55	11.12	-0.44	-3.81%	11.07	11.64	26845	3019	2.11%
2026-07-10	11.37	11.56	0.15	1.31%	11.23	11.79	25070	2907	1.97%
2026-07-09	11.41	11.41	-0.06	-0.52%	11.14	11.59	20460	2317	1.61%
2026-07-08	11.46	11.47	0.01	0.09%	11.32	11.63	21281	2442	1.67%
2026-07-07	11.86	11.46	-0.41	-3.45%	11.45	11.89	20211	2344	1.59%
2026-07-06	12.08	11.87	-0.16	-1.33%	11.86	12.28	22435	2687	1.76%
2026-07-03	11.86	12.03	0.17	1.43%	11.76	12.30	27764	3349	2.18%
2026-07-02	11.88	11.86	-0.06	-0.50%	11.78	12.25	28899	3465	2.27%
2026-07-01	11.48	11.92	0.45	3.92%	11.36	12.49	47746	5694	3.75%
2026-06-30	11.30	11.47	0.17	1.50%	11.16	11.55	23352	2673	1.83%
2026-06-29	11.24	11.30	-0.07	-0.62%	11.01	11.43	23473	2638	1.84%
2026-06-26	11.66	11.37	-0.35	-2.99%	11.30	11.72	25017	2865	1.97%
2026-06-25	11.85	11.72	-0.13	-1.10%	11.59	11.94	24958	2927	1.96%
2026-06-24	12.61	12.13	-0.47	-3.73%	11.98	12.62	27643	3365	2.17%
2026-06-23	12.36	12.60	0.18	1.45%	12.36	12.71	25460	3208	2.00%
2026-06-22	12.35	12.42	0.07	0.57%	11.91	12.43	29204	3550	2.29%
2026-06-18	12.36	12.35	-0.05	-0.40%	12.17	12.57	17529	2168	1.38%
2026-06-17	12.62	12.40	-0.34	-2.67%	12.32	12.68	21735	2706	1.71%
2026-06-16	12.70	12.74	0.00	0.00%	12.35	12.82	25532	3211	2.01%
2026-06-15	12.69	12.74	0.04	0.31%	12.64	12.96	25145	3212	1.98%
2026-06-12	12.73	12.70	0.16	1.28%	12.48	12.84	24966	3164	1.96%
2026-06-11	12.88	12.54	-0.35	-2.72%	12.40	12.88	25895	3244	2.03%
2026-06-10	13.11	12.89	-0.23	-1.75%	12.62	13.15	25406	3263	2.00%
2026-06-09	13.06	13.12	0.21	1.63%	12.82	13.52	30889	4078	2.43%
2026-06-08	13.10	12.91	-0.37	-2.79%	12.72	13.29	24058	3129	1.89%
2026-06-05	13.20	13.28	0.08	0.61%	12.92	13.52	26554	3510	2.09%
2026-06-04	13.21	13.20	-0.12	-0.90%	13.10	13.42	16194	2140	1.27%
2026-06-03	13.44	13.32	-0.13	-0.97%	13.22	13.65	21383	2857	1.68%
2026-06-02	13.92	13.45	-0.43	-3.10%	13.35	13.96	33061	4462	2.60%
2026-06-01	13.31	13.88	0.63	4.75%	13.08	14.13	44396	6131	3.49%
2026-05-29	13.68	13.25	-0.43	-3.14%	13.20	13.78	26664	3570	2.09%
2026-05-28	13.50	13.68	0.18	1.33%	13.24	13.82	31394	4253	2.47%
2026-05-27	13.90	13.50	-0.32	-2.32%	13.33	13.90	30593	4138	2.40%
2026-05-26	14.02	13.82	-0.39	-2.74%	13.69	14.18	33264	4615	2.61%
2026-05-25	14.61	14.21	-0.33	-2.27%	14.00	14.79	28293	4034	2.22%
2026-05-22	14.39	14.54	0.16	1.11%	14.16	14.68	28167	4061	2.21%
2026-05-21	14.83	14.38	-0.45	-3.03%	14.34	15.04	26096	3847	2.05%
2026-05-20	15.09	14.83	-0.35	-2.31%	14.70	15.09	26060	3861	2.05%
2026-05-19	15.04	15.18	0.20	1.34%	14.86	15.24	26664	4028	2.09%
2026-05-18	14.88	14.98	0.03	0.20%	14.63	15.04	25880	3838	2.03%
2026-05-15	15.08	14.95	-0.14	-0.93%	14.81	15.17	27026	4057	2.12%
2026-05-14	15.39	15.09	-0.18	-1.18%	14.97	15.43	33501	5071	2.63%
2026-05-13	15.25	15.27	0.02	0.13%	15.13	15.32	19763	3011	1.55%
2026-05-12	15.64	15.25	-0.39	-2.49%	15.22	15.65	21455	3306	1.69%
2026-05-11	15.84	15.64	-0.11	-0.70%	15.58	15.86	22620	3542	1.78%
2026-05-08	15.65	15.75	0.11	0.70%	15.55	15.79	16985	2668	1.33%
2026-05-07	15.48	15.64	0.15	0.97%	15.48	15.69	22161	3454	1.74%
2026-05-06	15.60	15.49	0.00	0.00%	15.41	15.71	26694	4151	2.10%
2026-04-30	15.38	15.49	0.05	0.32%	15.30	15.56	25706	3972	2.02%
2026-04-29	14.94	15.44	0.35	2.32%	14.94	15.57	26947	4153	2.12%