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
2026-07-09	14.68	16.05	1.46	10.01%	14.68	16.05	140331	22138	5.61%
2026-07-08	15.11	14.59	-0.62	-4.08%	14.50	16.05	229241	34367	9.16%
2026-07-07	15.11	15.21	-0.07	-0.46%	14.92	15.68	192069	29328	7.68%
2026-07-06	15.58	15.28	-0.26	-1.67%	14.50	15.74	253341	38335	10.12%
2026-07-03	16.06	15.54	-0.61	-3.78%	15.36	16.21	212939	33427	8.51%
2026-07-02	16.50	16.15	-0.27	-1.64%	15.80	16.99	313804	51613	12.54%
2026-07-01	16.26	16.42	0.02	0.12%	16.11	16.66	275052	45016	10.99%
2026-06-30	14.96	16.40	1.45	9.70%	14.86	16.45	397176	63769	15.87%
2026-06-29	15.78	14.95	-0.93	-5.86%	14.45	16.15	269335	40853	10.76%
2026-06-26	16.11	15.88	-0.09	-0.56%	15.82	16.56	268640	43352	10.74%
2026-06-25	16.33	15.97	-0.36	-2.20%	15.87	16.43	183518	29455	7.33%
2026-06-24	15.70	16.33	0.48	3.03%	15.25	16.58	261417	41810	10.45%
2026-06-23	15.48	15.85	0.21	1.34%	15.30	16.43	182588	29027	7.30%
2026-06-22	15.90	15.64	-0.21	-1.32%	15.28	15.92	180124	28006	7.20%
2026-06-18	16.00	15.85	-0.30	-1.86%	15.69	16.07	147120	23363	5.88%
2026-06-17	15.55	16.15	0.45	2.87%	15.42	16.32	201706	32487	8.06%
2026-06-16	14.87	15.70	0.80	5.37%	14.66	16.04	199875	30851	7.99%
2026-06-15	14.42	14.90	0.76	5.37%	14.29	15.08	224257	33068	8.96%
2026-06-12	15.69	14.18	-1.10	-7.20%	13.80	15.88	266526	38988	10.65%
2026-06-11	15.17	15.28	-0.05	-0.33%	14.84	15.79	176944	27084	7.07%
2026-06-10	15.59	15.33	-0.47	-2.97%	15.06	15.88	158291	24322	6.33%
2026-06-09	15.36	15.80	0.68	4.50%	14.89	15.80	186049	28639	7.43%
2026-06-08	15.30	15.12	-0.60	-3.82%	14.93	15.99	186673	28855	7.46%
2026-06-05	15.38	15.72	0.15	0.96%	15.00	16.21	203979	32027	8.15%
2026-06-04	14.97	15.57	0.28	1.83%	14.90	15.89	165264	25479	6.60%
2026-06-03	15.36	15.29	-0.07	-0.46%	15.16	16.08	169465	26452	6.77%
2026-06-02	15.46	15.36	-0.17	-1.09%	15.20	15.78	164830	25580	6.59%
2026-06-01	15.08	15.53	0.45	2.98%	14.99	16.38	205597	32355	8.22%
2026-05-29	16.30	15.08	-1.27	-7.77%	14.98	16.36	227640	35178	9.10%
2026-05-28	15.92	16.35	0.40	2.51%	15.77	16.81	200833	32679	8.03%
2026-05-27	16.54	15.95	-0.44	-2.68%	15.80	16.77	238183	38492	9.52%
2026-05-26	16.44	16.39	-0.23	-1.38%	16.20	16.74	276119	45349	11.03%
2026-05-25	15.88	16.62	1.01	6.47%	15.67	17.08	355668	58501	14.21%
2026-05-22	15.57	15.61	0.13	0.84%	15.08	15.79	205642	31737	8.22%
2026-05-21	16.13	15.48	-0.58	-3.61%	15.45	16.66	253732	40711	10.14%
2026-05-20	16.10	16.06	-0.07	-0.43%	15.85	16.40	365050	58735	14.59%
2026-05-19	14.59	16.13	1.47	10.03%	14.52	16.13	245569	38132	9.81%
2026-05-18	14.50	14.66	0.07	0.48%	14.42	14.88	72260	10597	2.89%
2026-05-15	14.79	14.59	-0.17	-1.15%	14.40	14.98	82361	12068	3.29%
2026-05-14	14.95	14.76	-0.13	-0.87%	14.73	15.10	71971	10722	2.88%
2026-05-13	14.81	14.89	0.03	0.20%	14.62	15.03	65783	9797	2.63%
2026-05-12	15.07	14.86	-0.19	-1.26%	14.77	15.07	79913	11904	3.19%
2026-05-11	14.79	15.05	0.39	2.66%	14.69	15.07	111816	16724	4.47%
2026-05-08	14.71	14.66	-0.07	-0.48%	14.44	14.73	72430	10578	2.89%
2026-05-07	14.56	14.73	0.20	1.38%	14.50	14.94	112001	16491	4.48%
2026-05-06	13.96	14.53	0.86	6.29%	13.81	14.85	157690	22800	6.30%
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%