同兴达

002845
🏛️ 中国 →
14.65
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 20.74 21.14 20.52 21.11 5.3M
2021-12-30 20.29 20.84 20.29 20.72 5.1M
2021-12-29 20.72 20.77 20.16 20.35 4.1M
2021-12-28 20.29 20.82 20.29 20.35 4.4M
2021-12-27 20.24 20.56 20.09 20.17 4.0M
2021-12-24 20.32 20.56 20.28 20.37 4.5M
2021-12-23 20.50 20.68 20.30 20.37 4.6M
2021-12-22 20.14 20.61 20.01 20.47 5.8M
2021-12-21 19.95 20.11 19.64 20.08 4.0M
2021-12-20 19.89 20.29 19.84 19.94 4.8M
2021-12-17 19.93 20.09 19.78 19.96 4.3M
2021-12-16 20.09 20.19 19.91 20.04 4.0M
2021-12-15 19.75 20.42 19.68 19.98 6.8M
2021-12-14 19.64 20.14 19.58 19.89 4.9M
2021-12-13 19.65 19.81 19.56 19.69 4.2M
2021-12-10 19.37 19.83 19.26 19.66 6.0M
2021-12-09 18.93 19.69 18.86 19.37 6.5M
2021-12-08 18.65 18.96 18.61 18.92 3.8M
2021-12-07 18.99 19.00 18.52 18.59 4.1M
2021-12-06 19.47 19.59 18.80 18.81 6.3M
2021-12-03 19.54 19.69 19.50 19.54 3.5M
2021-12-02 19.86 19.95 19.50 19.54 4.8M
2021-12-01 19.68 20.04 19.68 19.96 5.5M
2021-11-30 19.56 19.94 19.53 19.66 4.4M
2021-11-29 19.38 19.61 19.33 19.46 3.7M
2021-11-26 19.86 20.07 19.57 19.69 4.9M
2021-11-25 19.71 20.19 19.58 19.99 6.9M
2021-11-24 19.61 19.78 19.43 19.67 5.1M
2021-11-23 19.54 19.71 19.39 19.56 6.1M
2021-11-22 19.02 19.59 19.02 19.54 8.5M
2021-11-19 18.87 19.04 18.84 19.01 3.5M
2021-11-18 19.25 19.25 18.87 18.89 4.1M
2021-11-17 18.92 19.25 18.81 19.25 3.7M
2021-11-16 19.46 19.46 18.93 19.03 5.4M
2021-11-15 19.09 19.53 19.09 19.47 6.0M
2021-11-12 19.14 19.20 18.82 19.09 4.9M
2021-11-11 18.71 18.99 18.43 18.93 5.0M
2021-11-10 18.77 18.99 18.52 18.71 3.9M
2021-11-09 18.67 18.84 18.56 18.78 3.9M
2021-11-08 18.98 19.03 18.44 18.63 4.0M
2021-11-05 18.72 19.23 18.59 18.97 5.9M
2021-11-04 18.29 18.66 18.29 18.62 4.6M
2021-11-03 18.30 18.74 18.08 18.34 4.9M
2021-11-02 18.70 19.07 18.09 18.36 5.3M
2021-11-01 18.57 18.89 18.43 18.72 3.7M
2021-10-29 18.39 18.62 17.79 18.57 5.5M
2021-10-28 18.69 18.87 18.49 18.59 3.4M
2021-10-27 19.30 19.30 18.59 18.78 5.8M
2021-10-26 18.59 19.27 18.33 19.26 7.3M
2021-10-25 18.52 18.62 18.24 18.59 4.2M
2021-10-22 18.79 18.84 18.50 18.58 3.6M
2021-10-21 18.81 19.09 18.71 18.86 5.6M
2021-10-20 19.20 19.38 18.45 18.68 11.0M
2021-10-19 19.21 19.43 19.00 19.13 9.3M
2021-10-18 20.79 20.86 19.14 19.29 17.4M
2021-10-15 22.59 22.69 21.09 21.09 15.2M
2021-10-14 21.92 23.71 21.79 23.43 12.6M
2021-10-13 21.94 22.11 21.37 21.79 4.0M
2021-10-12 22.86 22.87 21.51 21.93 7.0M
2021-10-11 22.00 23.16 22.00 23.07 10.2M
2021-10-08 22.14 22.29 21.64 21.99 5.2M
2021-09-30 21.19 21.70 21.09 21.68 4.0M
2021-09-29 21.47 21.89 21.15 21.22 5.4M
2021-09-28 21.61 21.61 21.00 21.46 4.7M
2021-09-27 21.44 21.96 21.04 21.64 6.7M
2021-09-24 21.81 21.93 21.25 21.36 4.8M
2021-09-23 21.65 22.29 21.31 21.96 7.5M
2021-09-22 20.71 21.79 20.61 21.75 5.6M
2021-09-17 20.74 21.06 20.43 20.86 3.9M
2021-09-16 21.80 21.81 20.77 20.88 4.3M
2021-09-15 21.48 21.97 21.28 21.79 3.0M
2021-09-14 21.86 22.13 21.34 21.48 5.2M
2021-09-13 22.26 22.33 21.94 21.99 3.7M
2021-09-10 22.46 22.61 22.24 22.50 4.5M
2021-09-09 22.74 22.79 22.18 22.34 5.9M
2021-09-08 22.57 23.67 22.54 22.85 8.3M
2021-09-07 22.86 22.98 22.41 22.54 5.1M
2021-09-06 22.71 22.85 22.14 22.80 4.6M
2021-09-03 22.13 23.42 21.86 22.74 8.3M
2021-09-02 22.21 22.66 21.79 22.47 6.5M
2021-09-01 22.25 22.60 21.98 22.21 6.9M
2021-08-31 22.64 22.96 21.77 22.14 10.1M
2021-08-30 24.86 24.86 22.56 22.80 17.3M
2021-08-27 24.28 25.10 24.16 24.91 7.6M
2021-08-26 24.64 25.15 24.22 24.26 5.6M
2021-08-25 24.41 25.11 24.30 24.71 6.4M
2021-08-24 24.34 24.80 23.57 24.56 8.1M
2021-08-23 23.84 24.63 23.73 24.47 8.9M
2021-08-20 23.93 24.19 22.86 23.63 12.3M
2021-08-19 23.84 24.47 23.69 24.11 6.6M
2021-08-18 24.29 24.69 23.65 24.13 6.1M
2021-08-17 25.39 25.39 24.27 24.31 8.0M
2021-08-16 24.42 25.61 24.36 25.20 10.4M
2021-08-13 25.45 25.70 24.00 24.28 14.0M
2021-08-12 25.36 26.19 25.01 25.44 8.3M
2021-08-11 26.39 26.41 25.34 25.46 11.4M
2021-08-10 25.46 26.51 25.30 26.21 14.4M
2021-08-09 25.12 26.29 25.09 25.46 11.4M
2021-08-06 25.25 25.56 24.51 25.35 9.0M
2021-08-05 25.36 25.46 24.76 25.00 10.2M
2021-08-04 25.00 25.61 25.00 25.41 10.4M
2021-08-03 25.21 25.48 24.56 24.88 13.4M
2021-08-02 25.94 26.61 24.81 25.49 24.7M
2021-07-30 28.00 28.00 25.89 26.24 29.8M
2021-07-29 26.20 28.29 25.83 28.29 29.3M
2021-07-28 25.61 26.98 25.61 25.71 19.8M
2021-07-27 26.51 27.48 25.36 25.61 21.8M
2021-07-26 26.61 26.92 25.21 26.59 22.5M
2021-07-23 25.21 27.39 24.51 26.36 28.6M
2021-07-22 25.01 25.94 24.75 25.04 19.7M
2021-07-21 25.02 26.12 24.65 25.39 29.2M
2021-07-20 24.42 24.86 24.08 24.70 26.2M
2021-07-19 25.38 26.16 24.51 25.05 44.3M
2021-07-16 24.93 24.93 23.34 24.36 57.7M
2021-07-15 22.76 22.76 22.76 22.76 5.4M
2021-07-14 20.69 20.69 20.69 20.69 6.5M
2021-07-13 18.89 18.89 18.31 18.81 7.0M
2021-07-12 19.00 19.18 18.72 18.92 6.9M
2021-07-09 18.57 19.09 18.46 19.03 7.1M
2021-07-08 18.86 18.86 18.54 18.64 4.8M
2021-07-07 18.43 18.89 18.36 18.73 6.0M
2021-07-06 18.71 18.95 18.30 18.46 6.2M
2021-07-05 17.84 18.84 17.84 18.59 5.2M
2021-07-02 17.70 17.99 17.67 17.78 2.9M
2021-07-01 18.29 18.41 17.79 17.81 3.7M
2021-06-30 18.34 18.75 18.24 18.30 3.7M
2021-06-29 18.79 18.79 18.25 18.41 3.2M
2021-06-28 18.40 18.64 18.23 18.58 3.7M
2021-06-25 18.61 18.81 18.33 18.35 3.7M
2021-06-24 18.45 18.76 18.19 18.59 5.4M
2021-06-23 18.24 18.54 18.21 18.44 4.1M
2021-06-22 18.25 18.43 18.06 18.26 4.7M
2021-06-21 17.70 18.29 17.64 18.18 4.7M
2021-06-18 17.61 17.81 17.56 17.61 2.4M
2021-06-17 17.29 17.70 17.06 17.67 3.3M
2021-06-16 17.21 17.39 17.08 17.25 2.2M
2021-06-15 17.57 17.57 17.04 17.21 2.8M
2021-06-11 17.79 17.83 17.53 17.57 2.4M
2021-06-10 17.73 17.81 17.60 17.76 2.4M
2021-06-09 17.75 17.89 17.59 17.75 2.3M
2021-06-08 17.93 17.94 17.58 17.76 3.8M
2021-06-07 17.32 17.96 17.32 17.92 5.3M
2021-06-04 17.02 17.29 16.90 17.26 2.6M
2021-06-03 17.12 17.33 16.87 16.96 2.2M
2021-06-02 17.61 17.62 17.05 17.06 3.3M
2021-06-01 17.44 17.66 17.37 17.54 2.6M
2021-05-31 17.41 17.59 17.34 17.47 2.4M
2021-05-28 17.50 17.70 17.21 17.34 2.8M
2021-05-27 17.14 17.49 17.01 17.44 3.1M
2021-05-26 17.36 17.41 17.14 17.15 2.7M
2021-05-25 17.25 17.36 17.06 17.30 2.7M
2021-05-24 17.00 17.32 16.84 17.24 2.7M
2021-05-21 17.16 17.26 16.96 16.98 2.5M
2021-05-20 17.28 17.34 16.99 17.06 3.0M
2021-05-19 17.71 17.71 17.27 17.27 4.2M
2021-05-18 18.03 18.03 17.68 17.81 2.1M
2021-05-17 17.86 18.11 17.79 17.85 2.9M
2021-05-14 17.66 18.04 17.55 17.99 3.1M
2021-05-13 17.82 17.96 17.64 17.69 2.2M
2021-05-12 17.86 18.09 17.69 18.00 3.1M
2021-05-11 17.65 18.06 17.51 17.86 3.7M
2021-05-10 18.89 18.89 17.74 17.97 6.8M
2021-05-07 19.07 19.17 18.77 18.92 5.2M
2021-05-06 18.57 19.60 18.36 18.89 8.5M
2021-04-30 18.62 18.62 18.18 18.36 3.4M
2021-04-29 18.57 18.74 18.02 18.46 5.2M
2021-04-28 19.19 19.27 18.64 18.86 3.7M
2021-04-27 19.04 19.36 18.74 19.23 3.9M
2021-04-26 18.64 19.39 18.54 19.00 4.8M
2021-04-23 18.77 18.91 18.46 18.55 2.7M
2021-04-22 18.86 19.06 18.75 18.76 2.2M
2021-04-21 18.89 18.89 18.57 18.86 2.5M
2021-04-20 18.86 19.06 18.71 18.82 4.4M
2021-04-19 18.64 19.09 18.64 18.91 4.6M
2021-04-16 17.74 18.85 17.74 18.54 5.4M
2021-04-15 18.06 18.06 17.58 17.81 2.7M
2021-04-14 17.76 18.21 17.58 18.06 4.5M
2021-04-13 17.84 17.98 17.21 17.36 6.0M
2021-04-12 18.82 18.84 17.96 18.04 4.3M
2021-04-09 18.33 18.86 18.33 18.81 4.0M
2021-04-08 18.61 18.73 18.36 18.43 2.0M
2021-04-07 18.64 18.74 18.45 18.68 2.3M
2021-04-06 18.59 18.71 18.41 18.66 2.0M
2021-04-02 18.33 18.71 18.21 18.59 3.3M
2021-04-01 18.30 18.66 18.26 18.43 3.3M
2021-03-31 17.99 18.41 17.87 18.29 2.5M
2021-03-30 18.16 18.17 17.91 17.97 1.7M
2021-03-29 18.39 18.39 18.02 18.17 2.3M
2021-03-26 17.91 18.43 17.81 18.31 3.1M
2021-03-25 17.89 18.23 17.64 17.91 3.1M
2021-03-24 18.03 18.17 17.79 17.94 2.3M
2021-03-23 18.16 18.29 17.86 18.10 2.3M
2021-03-22 18.29 18.34 18.07 18.19 2.5M
2021-03-19 17.92 18.36 17.92 18.23 3.0M
2021-03-18 17.97 18.27 17.77 18.21 3.4M
2021-03-17 17.51 17.95 17.31 17.95 3.1M
2021-03-16 17.14 17.68 17.14 17.47 2.2M
2021-03-15 17.00 17.64 16.90 17.64 3.5M
2021-03-12 17.24 17.25 16.79 17.00 2.5M
2021-03-11 17.00 17.34 16.63 17.24 2.8M
2021-03-10 17.57 17.65 16.93 17.21 3.2M
2021-03-09 18.33 18.34 17.14 17.44 4.0M
2021-03-08 18.42 18.77 18.34 18.36 3.8M
2021-03-05 18.42 18.61 18.20 18.33 2.6M
2021-03-04 18.74 18.81 18.38 18.41 3.9M
2021-03-03 18.61 18.97 18.49 18.79 4.1M
2021-03-02 18.91 19.04 18.45 18.59 3.5M
2021-03-01 18.39 18.79 18.39 18.71 4.0M
2021-02-26 18.18 18.61 17.93 18.32 2.3M
2021-02-25 18.55 18.74 18.26 18.31 2.5M
2021-02-24 18.41 18.87 18.40 18.54 2.9M
2021-02-23 18.56 18.75 18.09 18.44 3.6M
2021-02-22 18.84 19.06 18.64 18.65 4.5M
2021-02-19 18.41 18.82 18.11 18.77 4.2M
2021-02-18 18.10 18.65 17.98 18.40 4.7M
2021-02-10 18.19 18.31 17.72 17.86 3.9M
2021-02-09 17.93 18.35 17.83 18.06 3.1M
2021-02-08 17.86 18.09 17.64 17.89 2.9M
2021-02-05 18.61 18.82 17.76 17.84 4.1M
2021-02-04 19.15 19.27 18.21 18.49 4.7M
2021-02-03 20.37 20.37 19.28 19.29 4.9M
2021-02-02 20.46 20.81 20.21 20.46 3.5M
2021-02-01 19.63 20.52 19.56 20.50 4.6M
2021-01-29 20.25 20.39 19.46 19.65 4.4M
2021-01-28 19.94 20.53 19.91 20.16 3.6M
2021-01-27 20.64 20.83 20.06 20.43 4.7M
2021-01-26 21.26 21.85 20.71 20.75 6.3M
2021-01-25 21.28 21.90 20.21 21.44 9.4M
2021-01-22 21.06 21.75 20.76 21.33 8.3M
2021-01-21 20.36 20.91 20.15 20.73 5.4M
2021-01-20 20.06 20.54 19.87 20.32 5.0M
2021-01-19 20.11 20.19 19.68 20.15 4.5M
2021-01-18 19.34 20.18 19.29 20.04 5.7M
2021-01-15 18.99 19.50 18.86 19.44 4.3M
2021-01-14 18.97 19.64 18.65 19.23 5.4M
2021-01-13 19.14 19.21 18.21 18.65 4.1M
2021-01-12 18.61 19.50 18.41 19.09 5.6M
2021-01-11 18.71 19.07 18.52 18.67 2.9M
2021-01-08 18.17 18.95 18.00 18.57 2.7M
2021-01-07 19.04 19.05 18.00 18.26 3.9M
2021-01-06 19.41 19.56 18.77 19.05 2.6M
2021-01-05 19.46 19.57 19.18 19.36 3.5M
2021-01-04 19.20 19.74 19.11 19.52 4.2M