同兴达 (002845) - 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
2025-10-31	13.80	13.90	0.09	0.65%	13.71	14.03	51975	7227	2.08%
2025-10-30	14.10	13.81	-0.26	-1.85%	13.80	14.11	44743	6219	1.79%
2025-10-29	14.13	14.07	-0.16	-1.12%	14.06	14.27	37415	5285	1.50%
2025-10-28	14.12	14.23	0.05	0.35%	14.00	14.33	37861	5375	1.51%
2025-10-27	14.17	14.18	0.02	0.14%	14.00	14.30	50769	7183	2.03%
2025-10-24	13.95	14.16	0.20	1.43%	13.91	14.19	44449	6275	1.78%
2025-10-23	13.88	13.96	0.08	0.58%	13.73	13.96	30500	4217	1.22%
2025-10-22	13.81	13.88	-0.08	-0.57%	13.81	14.08	36893	5125	1.47%
2025-10-21	13.64	13.96	0.32	2.35%	13.54	14.10	57072	7902	2.28%
2025-10-20	13.59	13.64	0.24	1.79%	13.53	13.70	41247	5612	1.65%
2025-10-17	13.68	13.40	-0.32	-2.33%	13.37	13.75	46487	6299	1.86%
2025-10-16	13.84	13.72	-0.16	-1.15%	13.65	13.87	37058	5093	1.48%
2025-10-15	13.74	13.88	0.13	0.95%	13.59	13.89	47339	6530	1.89%
2025-10-14	14.07	13.75	-0.31	-2.20%	13.68	14.16	61724	8586	2.47%
2025-10-13	13.60	14.06	0.00	0.00%	13.25	14.14	83866	11496	3.35%
2025-10-10	14.56	14.06	-0.56	-3.83%	14.02	14.56	108828	15433	4.35%
2025-10-09	14.56	14.62	0.09	0.62%	14.56	14.92	67066	9869	2.68%
2025-09-30	14.72	14.53	-0.12	-0.82%	14.51	15.02	66433	9771	2.65%
2025-09-29	14.85	14.65	-0.24	-1.61%	14.60	14.93	63101	9278	2.52%
2025-09-26	15.09	14.89	-0.33	-2.17%	14.86	15.22	72368	10855	2.89%
2025-09-25	15.25	15.22	-0.12	-0.78%	15.15	15.37	81840	12503	3.27%
2025-09-24	14.85	15.34	0.42	2.82%	14.72	15.69	146144	22287	5.84%
2025-09-23	14.74	14.92	0.15	1.02%	14.25	14.93	112503	16460	4.50%
2025-09-22	14.72	14.77	0.05	0.34%	14.50	14.98	50217	7410	2.01%
2025-09-19	14.90	14.72	-0.18	-1.21%	14.62	14.97	61619	9109	2.46%
2025-09-18	15.00	14.90	-0.13	-0.86%	14.78	15.35	98754	14901	3.95%
2025-09-17	14.86	15.03	0.10	0.67%	14.86	15.19	62955	9475	2.52%
2025-09-16	14.81	14.93	0.01	0.07%	14.73	15.03	53961	8016	2.16%
2025-09-15	15.06	14.92	-0.03	-0.20%	14.90	15.44	99631	15023	3.98%
2025-09-12	14.80	14.95	0.15	1.01%	14.68	15.04	79541	11840	3.18%
2025-09-11	14.50	14.80	0.26	1.79%	14.34	14.82	65930	9659	2.63%
2025-09-10	14.62	14.54	-0.08	-0.55%	14.48	14.73	43575	6359	1.74%
2025-09-09	15.01	14.62	-0.34	-2.27%	14.55	15.01	57220	8412	2.29%
2025-09-08	15.03	14.96	-0.08	-0.53%	14.75	15.10	59939	8935	2.40%
2025-09-05	14.64	15.04	0.46	3.16%	14.48	15.05	70319	10436	2.81%
2025-09-04	14.85	14.58	-0.20	-1.35%	14.34	15.13	84232	12446	3.37%
2025-09-03	15.14	14.78	-0.40	-2.64%	14.75	15.46	97773	14692	3.91%
2025-09-02	15.80	15.18	-0.26	-1.68%	14.95	16.26	156020	24021	6.23%
2025-09-01	15.70	15.44	-0.09	-0.58%	15.40	15.79	63046	9786	2.52%
2025-08-29	15.73	15.53	-0.19	-1.21%	15.43	15.75	86660	13457	3.46%
2025-08-28	15.46	15.72	0.31	2.01%	15.14	15.78	127587	19794	5.10%
2025-08-27	15.80	15.41	-0.43	-2.71%	15.40	16.05	124633	19652	4.98%
2025-08-26	15.61	15.84	0.18	1.15%	15.52	15.98	127640	20159	5.10%
2025-08-25	15.98	15.66	-0.26	-1.63%	15.60	16.05	143942	22667	5.75%
2025-08-22	15.66	15.92	0.20	1.27%	15.56	16.24	163797	26020	6.55%
2025-08-21	15.83	15.72	-0.10	-0.63%	15.59	15.85	77924	12243	3.11%
2025-08-20	15.51	15.82	0.10	0.64%	15.36	15.84	99799	15627	3.99%
2025-08-19	15.39	15.72	0.27	1.75%	15.38	15.94	146070	22907	5.84%
2025-08-18	15.34	15.45	0.11	0.72%	15.28	15.56	98357	15192	3.93%
2025-08-15	15.10	15.34	0.16	1.05%	15.10	15.60	82134	12627	3.28%
2025-08-14	15.51	15.18	-0.33	-2.13%	15.16	15.59	81819	12554	3.27%
2025-08-13	15.55	15.51	0.02	0.13%	15.37	15.75	112173	17423	4.48%
2025-08-12	15.26	15.49	0.20	1.31%	15.08	15.89	162907	25298	6.51%
2025-08-11	15.14	15.29	0.15	0.99%	15.10	15.36	57330	8729	2.29%
2025-08-08	15.32	15.14	-0.18	-1.17%	15.09	15.32	52565	7971	2.10%
2025-08-07	15.19	15.32	0.09	0.59%	15.13	15.35	77620	11852	3.10%
2025-08-06	15.20	15.23	-0.02	-0.13%	15.05	15.31	72352	10989	2.89%
2025-08-05	14.80	15.25	0.47	3.18%	14.79	15.43	127082	19283	5.08%
2025-08-04	14.60	14.78	0.07	0.48%	14.60	14.79	38517	5675	1.54%
2025-08-01	14.69	14.71	0.04	0.27%	14.60	14.94	47341	6971	1.89%
2025-07-31	14.80	14.67	-0.18	-1.21%	14.61	14.99	51746	7647	2.07%
2025-07-30	14.90	14.85	-0.13	-0.87%	14.72	15.02	48421	7198	1.94%
2025-07-29	15.02	14.98	-0.09	-0.60%	14.86	15.11	49556	7415	1.98%
2025-07-28	14.86	15.07	0.22	1.48%	14.80	15.19	79779	11989	3.19%
2025-07-25	14.73	14.85	0.09	0.61%	14.73	14.88	44163	6538	1.76%
2025-07-24	14.65	14.76	0.10	0.68%	14.65	14.78	45576	6710	1.82%