同兴达（002845）历史行情

以下为同兴达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	13.640	13.180	13.840	13.060	-0.410	-3.017%	6.21万	0.00亿	0.000%
2026-10-07	13.980	13.590	13.990	13.540	-0.270	-1.948%	472.66万	0.65亿	1.889%
2026-10-06	13.980	13.590	13.990	13.540	-0.270	-1.948%	472.66万	0.65亿	1.889%
2026-10-05	13.980	13.590	13.990	13.540	-0.270	-1.948%	472.66万	0.65亿	1.889%
2026-10-02	13.980	13.590	13.990	13.540	-0.270	-1.948%	472.66万	0.65亿	1.889%
2026-10-01	13.980	13.590	13.990	13.540	-0.270	-1.948%	472.66万	0.65亿	1.889%
2026-09-30	13.980	13.590	13.990	13.540	-0.270	-1.948%	4.73万	0.00亿	0.000%
2026-09-29	13.640	13.860	13.950	13.570	0.120	0.873%	4.57万	0.00亿	0.000%
2026-09-28	14.080	13.740	14.230	13.660	-0.280	-1.997%	5.89万	0.00亿	0.000%
2026-09-27	14.440	14.020	14.550	13.980	-0.490	-3.377%	634.51万	0.90亿	2.536%
2026-09-24	14.440	14.020	14.550	13.980	-0.490	-3.377%	6.35万	0.00亿	0.000%
2026-09-23	14.630	14.510	14.750	14.410	-0.120	-0.820%	6.29万	0.00亿	0.000%
2026-09-22	14.500	14.630	14.930	14.410	0.140	0.966%	10.68万	0.00亿	0.000%
2026-09-21	14.030	14.490	14.590	13.960	0.490	3.500%	11.84万	0.00亿	0.000%
2026-09-18	13.950	14.000	14.080	13.890	0.100	0.719%	6.05万	0.00亿	0.000%
2026-09-17	13.930	13.900	14.150	13.800	-0.150	-1.068%	6.26万	0.00亿	0.000%
2026-09-16	13.610	14.050	14.090	13.560	0.340	2.480%	7.16万	0.00亿	0.000%
2026-09-15	13.800	13.710	13.940	13.620	-0.160	-1.154%	5.75万	0.00亿	0.000%
2026-09-14	13.420	13.870	13.980	13.160	0.430	3.199%	9.81万	0.00亿	0.000%
2026-09-11	13.280	13.440	13.540	13.020	-0.010	-0.074%	7.39万	0.00亿	0.000%
2026-09-10	13.530	13.450	13.700	13.410	-0.210	-1.537%	5.12万	0.00亿	0.000%
2026-09-09	13.330	13.660	13.960	13.330	0.250	1.864%	8.79万	0.00亿	0.000%
2026-09-08	13.500	13.410	13.540	13.290	-0.130	-0.960%	5.86万	0.00亿	0.000%
2026-09-07	13.570	13.540	13.660	13.470	0.070	0.520%	5.26万	0.00亿	0.000%
2026-09-04	13.820	13.470	13.950	13.350	-0.210	-1.535%	5.78万	0.00亿	0.000%
2026-09-03	13.900	13.680	13.900	13.570	-0.080	-0.581%	6.48万	0.00亿	0.000%
2026-09-02	13.750	13.760	13.850	13.680	-0.070	-0.506%	6.53万	0.00亿	0.000%
2026-09-01	13.940	13.830	14.000	13.760	-0.110	-0.789%	6.67万	0.00亿	0.000%
2026-08-31	13.150	13.940	13.970	13.150	0.590	4.419%	11.22万	0.00亿	0.000%
2026-08-28	13.250	13.350	13.500	13.210	0.080	0.603%	6.57万	0.00亿	0.000%
2026-08-27	13.130	13.270	13.320	13.080	0.140	1.066%	6.37万	0.00亿	0.000%
2026-08-26	13.150	13.130	13.410	12.960	-0.090	-0.681%	5.75万	0.00亿	0.000%
2026-08-25	12.870	13.220	13.240	12.670	0.310	2.401%	7.98万	0.00亿	0.000%
2026-08-24	13.180	12.910	13.180	12.700	-0.270	-2.049%	7.87万	0.00亿	0.000%
2026-08-21	13.140	13.180	13.270	12.750	-0.040	-0.303%	9.12万	0.00亿	0.000%
2026-08-20	13.070	13.220	13.270	13.030	0.260	2.006%	6.35万	0.00亿	0.000%
2026-08-19	13.430	12.960	13.510	12.910	-0.710	-5.194%	9.38万	0.00亿	0.000%
2026-08-18	13.560	13.670	13.770	13.470	0.110	0.811%	8.66万	0.00亿	0.000%
2026-08-17	13.090	13.560	13.580	12.950	0.450	3.432%	7.89万	0.00亿	0.000%
2026-08-14	12.950	13.110	13.120	12.900	0.210	1.628%	7.12万	0.00亿	0.000%
2026-08-13	13.180	12.900	13.270	12.880	-0.280	-2.124%	7.89万	0.00亿	0.000%
2026-08-12	12.910	13.180	13.330	12.910	0.200	1.541%	9.12万	0.00亿	0.000%
2026-08-11	12.930	12.980	13.130	12.870	-0.040	-0.307%	6.62万	0.00亿	0.000%
2026-08-10	13.010	13.020	13.080	12.720	0.020	0.154%	6.78万	0.00亿	0.000%
2026-08-07	12.730	13.000	13.030	12.560	0.260	2.041%	9.22万	0.00亿	0.000%
2026-08-06	12.500	12.740	12.850	12.500	0.090	0.711%	8.64万	0.00亿	0.000%
2026-08-05	12.420	12.650	12.770	12.350	0.230	1.852%	8.99万	0.00亿	0.000%
2026-08-04	12.250	12.420	12.470	12.200	0.210	1.720%	7.16万	0.00亿	0.000%
2026-08-03	12.020	12.210	12.250	11.880	0.170	1.412%	7.78万	0.00亿	0.000%
2026-07-31	12.140	12.040	12.250	12.010	0.260	2.207%	8.97万	0.00亿	0.000%
2026-07-30	12.080	11.780	12.170	11.700	-0.450	-3.679%	9.66万	0.00亿	0.000%
2026-07-29	12.050	12.230	12.250	11.780	0.200	1.663%	9.89万	0.00亿	0.000%
2026-07-28	11.970	12.030	12.210	11.940	-0.090	-0.743%	7.12万	0.00亿	0.000%
2026-07-27	11.880	12.120	12.140	11.660	0.280	2.365%	8.75万	0.00亿	0.000%
2026-07-24	11.750	11.840	11.950	11.600	-0.110	-0.921%	7.86万	0.00亿	0.000%
2026-07-23	11.940	11.950	12.020	11.650	0.000	0.000%	9.78万	0.00亿	0.000%
2026-07-22	12.210	11.950	12.390	11.880	-0.580	-4.629%	12.49万	0.00亿	0.000%
2026-07-21	12.280	12.530	12.590	11.240	0.270	2.202%	18.69万	0.00亿	0.000%
2026-07-20	13.140	12.260	13.280	12.170	-0.650	-5.035%	17.53万	0.00亿	0.000%
2026-07-17	14.030	12.910	14.030	12.890	-1.260	-8.892%	24.86万	0.00亿	0.000%
2026-07-16	14.000	14.170	15.050	13.720	-0.040	-0.281%	27.89万	0.00亿	0.000%
2026-07-15	15.490	14.210	15.660	14.150	-1.240	-8.026%	35.15万	0.00亿	0.000%
2026-07-14	16.150	15.450	16.210	14.910	-0.220	-1.404%	29.03万	0.00亿	0.000%
2026-07-13	15.470	15.670	16.600	15.470	0.110	0.707%	38.57万	0.00亿	0.000%
2026-07-10	17.480	15.560	17.500	15.560	-0.490	-3.053%	51.59万	0.00亿	0.000%
2026-07-09	14.680	16.050	16.050	14.680	1.460	10.007%	14.03万	0.00亿	0.000%
2026-07-08	15.110	14.590	16.050	14.500	-0.620	-4.076%	22.92万	0.00亿	0.000%
2026-07-07	15.110	15.210	15.680	14.920	-0.070	-0.458%	19.21万	0.00亿	0.000%
2026-07-06	15.580	15.280	15.740	14.500	-0.260	-1.673%	25.33万	0.00亿	0.000%
2026-07-03	16.060	15.540	16.210	15.360	-0.610	-3.777%	21.29万	0.00亿	0.000%
2026-07-02	16.500	16.150	16.990	15.800	-0.270	-1.644%	31.38万	0.00亿	0.000%
2026-07-01	16.260	16.420	16.660	16.110	0.020	0.122%	27.51万	0.00亿	0.000%
2026-06-30	14.960	16.400	16.450	14.860	1.450	9.699%	39.72万	0.00亿	0.000%
2026-06-29	15.780	14.950	16.150	14.450	-0.930	-5.856%	26.93万	0.00亿	0.000%
2026-06-26	16.110	15.880	16.560	15.820	-0.090	-0.564%	26.86万	0.00亿	0.000%
2026-06-25	16.330	15.970	16.430	15.870	-0.360	-2.205%	18.35万	0.00亿	0.000%
2026-06-24	15.700	16.330	16.580	15.250	0.480	3.028%	26.14万	0.00亿	0.000%
2026-06-23	15.480	15.850	16.430	15.300	0.210	1.343%	18.26万	0.00亿	0.000%
2026-06-22	15.900	15.640	15.920	15.280	-0.210	-1.325%	18.01万	0.00亿	0.000%
2026-06-18	16.000	15.850	16.070	15.690	-0.300	-1.858%	14.71万	0.00亿	0.000%
2026-06-17	15.550	16.150	16.320	15.420	0.450	2.866%	20.17万	0.00亿	0.000%
2026-06-16	14.870	15.700	16.040	14.660	0.800	5.369%	19.99万	0.00亿	0.000%
2026-06-15	14.420	14.900	15.080	14.290	0.760	5.375%	22.43万	0.00亿	0.000%
2026-06-12	15.650	14.140	15.840	13.760	-1.100	-7.218%	26.65万	0.00亿	0.000%
2026-06-11	15.130	15.240	15.750	14.800	-0.050	-0.327%	17.69万	0.00亿	0.000%
2026-06-10	15.550	15.290	15.840	15.020	-0.470	-2.982%	15.83万	0.00亿	0.000%
2026-06-09	15.320	15.760	15.760	14.850	0.680	4.509%	18.60万	0.00亿	0.000%
2026-06-08	15.260	15.080	15.950	14.890	-0.600	-3.827%	18.67万	0.00亿	0.000%
2026-06-05	15.340	15.680	16.170	14.960	0.150	0.966%	20.40万	0.00亿	0.000%
2026-06-04	14.930	15.530	15.850	14.860	0.280	1.836%	16.53万	0.00亿	0.000%
2026-06-03	15.320	15.250	16.040	15.120	-0.070	-0.457%	16.95万	0.00亿	0.000%
2026-06-02	15.420	15.320	15.740	15.160	-0.170	-1.097%	16.48万	0.00亿	0.000%
2026-06-01	15.040	15.490	16.340	14.950	0.450	2.992%	20.56万	0.00亿	0.000%
2026-05-29	16.260	15.040	16.320	14.940	-1.270	-7.787%	22.76万	0.00亿	0.000%
2026-05-28	15.880	16.310	16.770	15.730	0.400	2.514%	20.08万	0.00亿	0.000%
2026-05-27	16.500	15.910	16.730	15.760	-0.440	-2.691%	23.82万	0.00亿	0.000%
2026-05-26	16.400	16.350	16.700	16.160	-0.230	-1.387%	27.61万	0.00亿	0.000%
2026-05-25	15.840	16.580	17.040	15.630	1.010	6.487%	35.57万	0.00亿	0.000%
2026-05-22	15.530	15.570	15.750	15.040	0.130	0.842%	20.56万	0.00亿	0.000%
2026-05-21	16.090	15.440	16.620	15.410	-0.580	-3.620%	25.37万	0.00亿	0.000%
2026-05-20	16.060	16.020	16.360	15.810	-0.070	-0.435%	36.51万	0.00亿	0.000%
2026-05-19	14.550	16.090	16.090	14.480	1.470	10.055%	24.56万	0.00亿	0.000%
2026-05-18	14.460	14.620	14.840	14.380	0.070	0.481%	7.23万	0.00亿	0.000%
2026-05-15	14.750	14.550	14.940	14.360	-0.170	-1.155%	8.24万	0.00亿	0.000%
2026-05-14	14.910	14.720	15.060	14.690	-0.130	-0.875%	7.20万	0.00亿	0.000%
2026-05-13	14.770	14.850	14.990	14.580	0.030	0.202%	6.58万	0.00亿	0.000%
2026-05-12	15.030	14.820	15.030	14.730	-0.190	-1.266%	7.99万	0.00亿	0.000%
2026-05-11	14.750	15.010	15.030	14.650	0.390	2.668%	11.18万	0.00亿	0.000%
2026-05-08	14.670	14.620	14.690	14.400	-0.070	-0.477%	7.24万	0.00亿	0.000%
2026-05-07	14.520	14.690	14.900	14.460	0.200	1.380%	11.20万	0.00亿	0.000%
2026-05-06	13.920	14.490	14.810	13.770	0.860	6.310%	15.77万	0.00亿	0.000%
2026-04-30	13.670	13.630	13.870	13.490	-0.090	-0.656%	8.41万	0.00亿	0.000%
2026-04-29	13.530	13.720	13.890	13.530	-0.020	-0.146%	8.34万	0.00亿	0.000%
2026-04-28	14.110	13.740	14.230	13.630	-0.550	-3.849%	12.47万	0.00亿	0.000%
2026-04-27	13.980	14.290	14.330	13.370	-0.480	-3.250%	19.64万	0.00亿	0.000%
2026-04-24	14.900	14.770	15.140	14.730	-0.150	-1.005%	11.04万	0.00亿	0.000%
2026-04-23	15.160	14.920	15.400	14.890	0.020	0.134%	16.42万	0.00亿	0.000%
2026-04-22	14.460	14.900	14.950	14.460	0.380	2.617%	10.13万	0.00亿	0.000%
2026-04-21	14.510	14.520	14.740	14.370	-0.020	-0.138%	7.97万	0.00亿	0.000%
2026-04-20	14.180	14.540	14.920	14.130	0.360	2.539%	10.19万	0.00亿	0.000%
2026-04-17	13.810	14.180	14.310	13.740	0.320	2.309%	7.57万	0.00亿	0.000%
2026-04-16	13.730	13.860	13.950	13.690	0.120	0.873%	5.31万	0.00亿	0.000%
2026-04-15	13.960	13.740	14.040	13.700	-0.150	-1.080%	4.20万	0.00亿	0.000%
2026-04-14	14.050	13.890	14.060	13.750	0.020	0.144%	3.65万	0.00亿	0.000%
2026-04-13	13.770	13.870	13.950	13.740	0.000	0.000%	3.86万	0.00亿	0.000%
2026-04-10	13.980	13.870	14.060	13.870	0.000	0.000%	4.73万	0.00亿	0.000%
2026-04-09	13.710	13.780	13.950	13.650	0.000	0.000%	4.83万	0.00亿	0.000%
2026-04-08	13.540	13.840	13.860	13.470	0.000	0.000%	6.15万	0.00亿	0.000%
2026-04-07	13.050	13.230	13.350	13.010	0.000	0.000%	4.96万	0.00亿	0.000%
2026-04-03	13.210	13.020	13.250	12.950	0.000	0.000%	4.66万	0.00亿	0.000%
2026-04-02	13.450	13.110	13.510	13.010	0.000	0.000%	5.18万	0.00亿	0.000%
2026-04-01	13.470	13.440	13.590	13.340	0.000	0.000%	5.19万	0.00亿	0.000%