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
2025-08-01	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%
2025-07-23	14.90	14.66	-0.24	-1.61%	14.63	14.99	70387	10401	2.81%
2025-07-22	14.92	14.90	-0.09	-0.60%	14.80	15.06	52113	7769	2.08%
2025-07-21	14.82	14.99	0.17	1.15%	14.77	15.05	66794	9952	2.67%
2025-07-18	15.00	14.82	-0.18	-1.20%	14.75	15.04	55295	8207	2.21%
2025-07-17	14.70	15.00	0.28	1.90%	14.66	15.03	74387	11098	2.97%
2025-07-16	15.15	14.72	-0.36	-2.39%	14.68	15.18	117183	17365	4.68%
2025-07-15	15.01	15.08	-0.33	-2.14%	14.95	15.51	131596	19936	5.26%
2025-07-14	15.70	15.41	-0.29	-1.85%	15.30	15.97	114580	17700	4.58%
2025-07-11	15.88	15.70	0.13	0.83%	15.68	16.30	213621	34131	8.54%
2025-07-10	15.56	15.57	-0.02	-0.13%	15.30	15.67	85269	13172	3.41%
2025-07-09	15.57	15.59	0.07	0.45%	15.43	15.72	110279	17179	4.41%
2025-07-08	15.50	15.52	0.05	0.32%	15.35	15.75	99034	15405	3.96%
2025-07-07	15.43	15.47	0.01	0.06%	15.23	15.76	100825	15561	4.03%
2025-07-04	15.69	15.46	-0.43	-2.71%	15.36	15.93	176542	27470	7.06%
2025-07-03	15.24	15.89	0.57	3.72%	15.09	16.08	266137	41650	10.64%
2025-07-02	15.76	15.32	-0.41	-2.61%	15.16	15.90	235782	36356	9.42%
2025-07-01	14.27	15.73	1.43	10.00%	14.21	15.73	123916	19146	4.95%
2025-06-30	14.31	14.30	-0.08	-0.56%	14.24	14.38	62903	8996	2.51%
2025-06-27	14.52	14.38	-0.10	-0.69%	14.36	14.66	66082	9562	2.64%
2025-06-26	14.28	14.48	0.18	1.26%	14.13	14.64	131363	18962	5.25%
2025-06-25	14.32	14.30	-0.01	-0.07%	14.19	14.39	71058	10161	2.84%
2025-06-24	14.33	14.31	-0.04	-0.28%	14.22	14.40	79925	11418	3.19%
2025-06-23	14.08	14.35	0.27	1.92%	13.93	14.36	94318	13398	3.77%
2025-06-20	13.94	14.08	0.14	1.00%	13.88	14.16	113385	15937	4.53%
2025-06-19	13.85	13.94	0.02	0.14%	13.74	14.00	72577	10078	2.90%
2025-06-18	13.55	13.92	0.34	2.50%	13.48	14.03	118970	16454	4.75%
2025-06-17	13.53	13.58	0.07	0.52%	13.44	13.63	49765	6722	1.99%
2025-06-16	13.06	13.51	0.39	2.97%	13.05	13.96	100216	13624	4.00%
2025-06-13	13.31	13.12	-0.29	-2.16%	13.09	13.39	44681	5897	1.79%
2025-06-12	13.37	13.41	0.04	0.30%	13.30	13.48	37836	5068	1.51%
2025-06-11	13.31	13.37	0.12	0.91%	13.28	13.50	43440	5824	1.74%
2025-06-10	13.60	13.25	-0.27	-2.00%	13.13	13.60	60680	8085	2.42%
2025-06-09	13.29	13.52	0.24	1.81%	13.26	13.76	75670	10212	3.02%
2025-06-06	13.28	13.28	0.02	0.15%	13.17	13.29	32139	4250	1.28%
2025-06-05	13.15	13.26	0.11	0.84%	13.05	13.28	40314	5323	1.61%
2025-06-04	13.06	13.15	0.11	0.84%	13.04	13.19	29633	3892	1.18%
2025-06-03	13.07	13.04	0.00	0.00%	12.96	13.23	32477	4258	1.30%
2025-05-30	13.21	13.04	-0.26	-1.95%	13.01	13.25	41825	5469	1.67%
2025-05-29	13.05	13.34	0.31	2.38%	13.03	13.35	43958	5827	1.76%
2025-05-28	13.08	13.03	-0.05	-0.38%	12.96	13.22	25337	3309	1.01%
2025-05-27	13.19	13.08	-0.12	-0.91%	13.01	13.19	32971	4310	1.32%
2025-05-26	13.01	13.20	0.19	1.46%	12.98	13.53	44694	5913	1.79%
2025-05-23	13.25	13.01	-0.22	-1.66%	13.01	13.34	41945	5519	1.68%
2025-05-22	13.37	13.23	-0.19	-1.42%	13.19	13.56	45685	6094	1.83%
2025-05-21	13.58	13.42	-0.22	-1.61%	13.35	13.58	39043	5248	1.56%
2025-05-20	13.55	13.64	0.10	0.74%	13.40	13.72	38861	5268	1.55%
2025-05-19	13.50	13.54	0.06	0.45%	13.34	13.55	29816	4012	1.19%
2025-05-16	13.38	13.48	0.11	0.82%	13.34	13.56	31212	4210	1.25%
2025-05-15	13.58	13.37	-0.20	-1.47%	13.36	13.58	32590	4371	1.30%
2025-05-14	13.58	13.57	-0.06	-0.44%	13.46	13.70	37806	5130	1.51%
2025-05-13	13.90	13.63	-0.16	-1.16%	13.61	13.95	44798	6152	1.79%
2025-05-12	13.77	13.79	0.15	1.10%	13.70	13.83	41220	5675	1.65%
2025-05-09	13.95	13.64	-0.21	-1.52%	13.55	13.99	51560	7060	2.06%
2025-05-08	13.55	13.85	0.23	1.69%	13.55	13.88	49448	6804	1.98%
2025-05-07	13.77	13.62	-0.03	-0.22%	13.43	13.81	60018	8155	2.40%
2025-05-06	13.17	13.65	0.66	5.08%	13.08	13.89	109185	14734	4.36%
2025-04-30	12.73	12.99	0.29	2.28%	12.73	13.16	89160	11587	3.56%
2025-04-29	12.67	12.70	-0.73	-5.44%	12.50	12.89	129572	16458	5.18%
2025-04-28	13.85	13.43	-0.52	-3.73%	13.41	13.85	72524	9838	2.90%
2025-04-25	13.91	13.95	-0.41	-2.86%	13.82	14.06	84003	11719	3.36%
2025-04-24	14.61	14.36	-0.27	-1.85%	14.32	14.61	40888	5911	1.63%