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
2026-04-30	13.71	13.67	-0.09	-0.65%	13.53	13.91	84054	11481	3.36%
2026-04-29	13.57	13.76	-0.02	-0.15%	13.57	13.93	83438	11514	3.33%
2026-04-28	14.15	13.78	-0.55	-3.84%	13.67	14.27	124650	17330	4.98%
2026-04-27	14.02	14.33	-0.48	-3.24%	13.41	14.37	196443	27373	7.85%
2026-04-24	14.94	14.81	-0.15	-1.00%	14.77	15.18	110420	16459	4.41%
2026-04-23	15.20	14.96	0.02	0.13%	14.93	15.44	164192	24809	6.56%
2026-04-22	14.50	14.94	0.38	2.61%	14.50	14.99	101271	15017	4.05%
2026-04-21	14.55	14.56	-0.02	-0.14%	14.41	14.78	79666	11598	3.18%
2026-04-20	14.22	14.58	0.36	2.53%	14.17	14.96	101942	14937	4.07%
2026-04-17	13.85	14.22	0.32	2.30%	13.78	14.35	75676	10671	3.02%
2026-04-16	13.77	13.90	0.12	0.87%	13.73	13.99	53115	7371	2.12%
2026-04-15	14.00	13.78	-0.15	-1.08%	13.74	14.08	42032	5845	1.68%
2026-04-14	14.09	13.93	0.02	0.14%	13.79	14.10	36540	5086	1.46%
2026-04-13	13.81	13.91	0.00	0.00%	13.78	13.99	38568	5350	1.54%
2026-04-10	14.02	13.91	0.09	0.65%	13.91	14.10	47302	6625	1.89%
2026-04-09	13.75	13.82	-0.06	-0.43%	13.69	13.99	48338	6702	1.93%
2026-04-08	13.58	13.88	0.61	4.60%	13.51	13.90	61546	8463	2.46%
2026-04-07	13.09	13.27	0.21	1.61%	13.05	13.39	49557	6575	1.98%
2026-04-03	13.25	13.06	-0.09	-0.68%	12.99	13.29	46607	6098	1.86%
2026-04-02	13.49	13.15	-0.33	-2.45%	13.05	13.55	51781	6862	2.07%
2026-04-01	13.51	13.48	0.22	1.66%	13.38	13.63	51938	7004	2.08%
2026-03-31	13.49	13.26	-0.25	-1.85%	13.23	13.62	53573	7178	2.14%
2026-03-30	13.34	13.51	-0.06	-0.44%	13.15	13.53	48752	6531	1.95%
2026-03-27	13.13	13.57	0.20	1.50%	13.10	13.62	64181	8634	2.56%
2026-03-26	13.70	13.37	-0.39	-2.83%	13.28	13.79	63801	8599	2.55%
2026-03-25	13.69	13.76	0.17	1.25%	13.62	13.95	101382	13947	4.05%
2026-03-24	13.30	13.59	0.56	4.30%	12.88	13.60	146963	19413	5.87%
2026-03-23	14.18	13.03	-1.43	-9.89%	13.01	14.20	233209	31202	9.32%
2026-03-20	15.15	14.46	-0.53	-3.54%	14.42	15.31	93828	13928	3.75%
2026-03-19	15.19	14.99	-0.37	-2.41%	14.90	15.29	64160	9678	2.56%
2026-03-18	15.14	15.36	0.34	2.26%	15.03	15.38	74924	11405	2.99%
2026-03-17	15.75	15.02	-0.64	-4.09%	14.98	15.80	104577	16015	4.18%
2026-03-16	15.38	15.66	0.09	0.58%	15.29	15.68	92100	14287	3.68%
2026-03-13	15.72	15.57	-0.27	-1.70%	15.55	16.00	128799	20345	5.15%
2026-03-12	15.78	15.84	-0.05	-0.31%	15.71	15.98	98092	15522	3.92%
2026-03-11	15.88	15.89	0.03	0.19%	15.76	16.05	153903	24448	6.15%
2026-03-10	15.71	15.86	0.31	1.99%	15.63	15.97	170624	27021	6.82%
2026-03-09	15.47	15.55	-0.11	-0.70%	15.28	15.62	138312	21368	5.53%
2026-03-06	15.55	15.66	-0.04	-0.25%	15.25	15.76	268541	41891	10.73%
2026-03-05	14.57	15.70	1.43	10.02%	14.57	15.70	128295	19769	5.13%
2026-03-04	14.22	14.27	-0.13	-0.90%	14.14	14.52	80014	11435	3.20%
2026-03-03	15.15	14.40	-0.69	-4.57%	14.36	15.19	104207	15377	4.16%
2026-03-02	15.37	15.09	-0.53	-3.39%	15.01	15.48	90928	13820	3.63%
2026-02-27	15.59	15.62	-0.14	-0.89%	15.43	15.65	96717	15023	3.87%
2026-02-26	15.25	15.76	0.53	3.48%	15.23	16.07	177308	27800	7.09%
2026-02-25	15.22	15.23	-0.02	-0.13%	15.20	15.35	54116	8257	2.16%
2026-02-24	15.30	15.25	0.06	0.39%	15.22	15.41	56541	8655	2.26%
2026-02-13	15.07	15.19	0.10	0.66%	14.98	15.45	66237	10132	2.65%
2026-02-12	15.38	15.09	-0.09	-0.59%	14.98	15.38	50386	7610	2.01%
2026-02-11	15.21	15.18	-0.04	-0.26%	15.15	15.32	59269	9027	2.37%
2026-02-10	14.95	15.22	0.29	1.94%	14.89	15.47	87348	13310	3.49%
2026-02-09	14.69	14.93	0.38	2.61%	14.60	15.10	76632	11424	3.06%
2026-02-06	14.30	14.55	0.18	1.25%	14.24	14.85	69206	10099	2.77%
2026-02-05	14.50	14.37	-0.21	-1.44%	14.36	14.56	38989	5631	1.56%
2026-02-04	14.61	14.58	-0.07	-0.48%	14.43	14.68	44303	6446	1.77%
2026-02-03	14.45	14.65	0.31	2.16%	14.39	14.65	50900	7418	2.03%
2026-02-02	14.65	14.34	-0.25	-1.71%	14.29	14.76	59406	8633	2.37%
2026-01-30	14.50	14.59	0.00	0.00%	14.24	14.67	64880	9394	2.59%
2026-01-29	14.86	14.59	-0.37	-2.47%	14.52	15.01	75098	11068	3.00%
2026-01-28	15.20	14.96	-0.20	-1.32%	14.86	15.38	67686	10182	2.70%
2026-01-27	15.05	15.16	-0.02	-0.13%	14.69	15.26	87122	13083	3.48%
2026-01-26	15.38	15.18	-0.26	-1.68%	15.08	15.64	99702	15246	3.98%