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
2022-12-30 13.28 13.71 13.28 13.63 9.4M
2022-12-29 14.13 14.28 13.40 13.40 17.9M
2022-12-28 14.90 15.03 14.30 14.30 15.4M
2022-12-27 15.30 15.48 14.66 15.16 18.2M
2022-12-26 14.88 15.75 14.80 15.43 16.5M
2022-12-23 15.73 16.03 15.15 15.18 21.5M
2022-12-22 15.66 16.19 14.81 16.16 27.7M
2022-12-21 16.01 16.30 15.43 15.50 22.1M
2022-12-20 15.88 16.66 15.86 16.30 29.7M
2022-12-19 15.70 16.81 15.56 16.24 32.5M
2022-12-16 15.95 16.29 15.35 15.85 28.6M
2022-12-15 15.16 17.17 15.15 16.13 54.8M
2022-12-14 14.60 15.61 14.60 15.61 41.2M
2022-12-13 14.50 14.60 14.15 14.19 7.3M
2022-12-12 14.38 14.69 14.10 14.63 8.0M
2022-12-09 14.50 14.75 14.39 14.46 6.6M
2022-12-08 14.80 14.86 14.41 14.48 8.4M
2022-12-07 15.00 15.01 14.67 14.81 13.0M
2022-12-06 14.60 15.14 14.53 15.14 20.2M
2022-12-05 14.43 14.72 14.37 14.65 10.5M
2022-12-02 14.24 14.58 14.18 14.43 8.7M
2022-12-01 14.39 14.65 14.21 14.34 11.6M
2022-11-30 14.18 14.45 14.07 14.31 11.0M
2022-11-29 13.88 14.18 13.88 14.15 7.6M
2022-11-28 13.73 14.04 13.71 13.94 5.1M
2022-11-25 14.00 14.21 13.87 13.87 7.5M
2022-11-24 13.98 14.21 13.85 14.09 7.5M
2022-11-23 14.50 14.64 13.71 14.05 14.8M
2022-11-22 14.75 15.05 14.50 14.63 13.5M
2022-11-21 14.33 14.73 14.33 14.68 8.0M
2022-11-18 14.99 15.21 14.40 14.48 16.1M
2022-11-17 14.93 15.17 14.75 15.12 14.7M
2022-11-16 15.19 15.32 14.91 14.93 16.4M
2022-11-15 14.60 15.43 14.52 15.35 25.6M
2022-11-14 15.10 15.28 14.60 14.64 26.1M
2022-11-11 15.85 16.06 15.33 15.51 28.7M
2022-11-10 15.98 16.42 15.59 15.61 37.2M
2022-11-09 15.56 17.10 15.39 16.53 48.2M
2022-11-08 15.44 15.60 15.23 15.56 24.3M
2022-11-07 15.37 15.78 15.33 15.56 36.6M
2022-11-04 16.01 16.68 15.78 15.91 62.0M
2022-11-03 18.90 20.18 17.01 17.52 84.1M
2022-11-02 20.01 21.38 18.32 18.90 77.1M
2022-11-01 18.30 19.84 18.30 19.84 61.2M
2022-10-31 15.01 18.04 15.01 18.04 63.6M
2022-10-28 15.51 16.40 15.51 16.40 17.1M
2022-10-27 13.38 14.91 13.30 14.91 11.3M
2022-10-26 12.99 13.66 12.95 13.55 13.4M
2022-10-25 13.50 13.60 12.96 12.99 11.7M
2022-10-24 13.30 13.82 13.27 13.70 15.9M
2022-10-21 13.52 13.98 13.08 13.58 23.5M
2022-10-20 12.06 13.32 11.97 13.32 14.0M
2022-10-19 12.22 12.39 12.10 12.11 3.9M
2022-10-18 12.50 12.69 12.23 12.30 5.5M
2022-10-17 12.19 12.65 11.97 12.59 4.4M
2022-10-14 12.12 12.28 12.06 12.22 3.6M
2022-10-13 11.75 12.20 11.70 12.05 4.4M
2022-10-12 11.44 11.88 11.21 11.85 4.0M
2022-10-11 11.32 11.38 11.19 11.30 2.6M
2022-10-10 11.77 11.84 11.11 11.24 3.3M
2022-09-30 11.99 11.99 11.75 11.75 2.7M
2022-09-29 12.13 12.25 11.85 12.00 3.3M
2022-09-28 12.54 12.55 12.02 12.03 3.7M
2022-09-27 12.42 12.54 12.27 12.53 3.6M
2022-09-26 12.36 12.46 12.20 12.29 3.0M
2022-09-23 12.85 12.95 12.40 12.49 4.1M
2022-09-22 12.88 13.09 12.85 12.90 3.2M
2022-09-21 12.75 13.07 12.54 13.00 4.0M
2022-09-20 12.82 12.99 12.72 12.87 3.3M
2022-09-19 12.84 12.90 12.55 12.65 3.7M
2022-09-16 13.13 13.25 12.82 12.82 4.2M
2022-09-15 13.79 13.85 12.94 13.14 6.8M
2022-09-14 13.69 13.90 13.50 13.71 4.2M
2022-09-13 13.98 14.26 13.88 13.95 4.7M
2022-09-09 14.20 14.34 13.73 13.87 6.1M
2022-09-08 14.88 14.96 14.15 14.15 8.8M
2022-09-07 14.50 15.15 14.41 14.79 10.5M
2022-09-06 14.83 14.88 14.24 14.60 7.6M
2022-09-05 14.85 15.01 14.43 14.62 9.2M
2022-09-02 14.26 15.24 14.26 15.09 10.5M
2022-09-01 14.38 14.66 14.33 14.38 5.8M
2022-08-31 14.70 14.98 14.18 14.28 9.0M
2022-08-30 14.85 15.25 14.67 15.05 11.5M
2022-08-29 15.01 15.28 14.70 14.73 10.0M
2022-08-26 15.80 16.29 15.21 15.38 13.1M
2022-08-25 16.50 16.67 15.44 15.80 20.7M
2022-08-24 16.69 17.80 16.55 16.88 24.3M
2022-08-23 16.60 17.35 16.55 16.79 19.5M
2022-08-22 17.88 18.46 16.90 17.04 31.1M
2022-08-19 17.05 18.73 16.83 18.73 36.0M
2022-08-18 16.70 17.23 16.53 17.03 18.7M
2022-08-17 16.28 17.55 16.06 17.24 29.2M
2022-08-16 16.83 17.11 16.29 16.42 25.1M
2022-08-15 16.64 17.50 16.64 16.81 26.8M
2022-08-12 17.62 18.90 16.77 16.85 48.4M
2022-08-11 16.16 17.62 16.16 17.62 39.9M
2022-08-10 15.68 16.87 15.66 16.02 31.3M
2022-08-09 15.98 17.33 15.30 16.87 43.2M
2022-08-08 14.68 15.75 14.21 15.75 28.6M
2022-08-05 13.06 14.32 13.00 14.32 16.2M
2022-08-04 12.76 13.15 12.76 13.02 4.1M
2022-08-03 12.74 13.16 12.73 12.78 4.2M
2022-08-02 13.31 13.32 12.50 12.74 6.6M
2022-08-01 13.18 13.49 12.91 13.36 4.2M
2022-07-29 13.42 13.58 13.16 13.19 5.7M
2022-07-28 13.62 13.81 13.38 13.49 14.0M
2022-07-27 13.51 14.39 13.35 13.61 21.2M
2022-07-26 13.00 13.13 12.76 13.08 2.5M
2022-07-25 12.90 13.13 12.89 13.01 2.3M
2022-07-22 13.03 13.15 12.86 13.02 3.4M
2022-07-21 12.80 13.15 12.72 12.97 3.9M
2022-07-20 12.45 12.93 12.45 12.85 4.0M
2022-07-19 12.35 12.48 12.23 12.47 2.4M
2022-07-18 12.07 12.36 12.02 12.34 3.3M
2022-07-15 12.08 12.30 11.85 12.09 4.5M
2022-07-14 12.46 12.55 12.41 12.43 2.3M
2022-07-13 12.35 12.63 12.32 12.45 1.8M
2022-07-12 12.85 12.90 12.38 12.39 3.5M
2022-07-11 13.05 13.05 12.64 12.75 2.9M
2022-07-08 12.85 13.44 12.82 13.05 4.3M
2022-07-07 12.94 12.98 12.74 12.86 3.0M
2022-07-06 13.07 13.45 12.72 12.94 5.4M
2022-07-05 13.45 13.45 12.85 13.00 5.4M
2022-07-04 13.54 13.60 13.24 13.52 6.1M
2022-07-01 13.83 14.07 13.36 13.54 12.8M
2022-06-30 14.52 15.35 13.91 14.21 17.7M
2022-06-29 14.32 14.41 13.96 13.96 4.4M
2022-06-28 14.32 14.39 14.14 14.36 4.0M
2022-06-27 14.14 14.38 13.89 14.18 6.3M
2022-06-24 13.89 14.55 13.70 13.96 10.0M
2022-06-23 13.14 13.49 13.03 13.49 4.6M
2022-06-22 13.39 13.41 13.08 13.09 3.6M
2022-06-21 13.29 13.49 13.11 13.47 5.5M
2022-06-20 12.81 13.29 12.79 13.19 5.8M
2022-06-17 12.76 12.84 12.50 12.83 3.0M
2022-06-16 12.66 12.89 12.63 12.76 3.4M
2022-06-15 12.59 12.89 12.39 12.69 5.0M
2022-06-14 12.51 12.51 12.04 12.50 4.0M
2022-06-13 12.52 12.71 12.44 12.56 3.0M
2022-06-10 12.30 12.63 12.26 12.58 2.7M
2022-06-09 12.74 12.74 12.31 12.36 3.2M
2022-06-08 12.86 12.91 12.44 12.71 3.9M
2022-06-07 12.97 12.99 12.66 12.78 3.8M
2022-06-06 12.71 12.99 12.66 12.90 5.1M
2022-06-02 12.56 12.73 12.38 12.70 4.6M
2022-06-01 12.29 12.64 12.28 12.54 5.3M
2022-05-31 12.00 12.34 11.84 12.34 4.7M
2022-05-30 12.14 12.20 11.90 12.04 2.1M
2022-05-27 12.21 12.32 11.93 12.01 2.4M
2022-05-26 11.95 12.18 11.73 12.08 3.5M
2022-05-25 11.89 12.03 11.73 11.95 3.0M
2022-05-24 12.35 12.40 11.82 11.86 4.6M
2022-05-23 12.29 12.36 12.11 12.35 3.2M
2022-05-20 12.12 12.21 11.98 12.21 3.7M
2022-05-19 11.74 12.03 11.66 12.01 2.7M
2022-05-18 11.93 12.09 11.79 11.97 2.7M
2022-05-17 11.90 11.91 11.62 11.86 2.4M
2022-05-16 12.07 12.20 11.79 11.90 3.1M
2022-05-13 12.14 12.21 11.84 12.00 4.0M
2022-05-12 11.68 12.23 11.68 12.11 4.7M
2022-05-11 11.71 12.16 11.63 11.77 5.2M
2022-05-10 11.46 11.66 11.24 11.66 3.4M
2022-05-09 11.43 11.74 11.43 11.53 2.3M
2022-05-06 11.41 11.68 11.36 11.56 2.7M
2022-05-05 11.50 11.92 11.39 11.69 4.4M
2022-04-29 10.81 11.79 10.81 11.61 8.0M
2022-04-28 11.77 11.77 11.31 11.45 2.8M
2022-04-27 11.36 11.89 11.07 11.84 4.4M
2022-04-26 11.96 12.11 11.36 11.51 3.4M
2022-04-25 12.84 12.84 11.97 12.00 3.3M
2022-04-22 13.24 13.30 13.00 13.06 1.9M
2022-04-21 13.66 13.86 13.24 13.24 2.3M
2022-04-20 13.83 14.02 13.64 13.70 2.3M
2022-04-19 13.73 14.06 13.59 13.78 3.4M
2022-04-18 13.35 13.72 13.14 13.66 3.1M
2022-04-15 14.43 14.43 13.62 13.63 9.1M
2022-04-14 14.78 15.36 14.66 15.14 2.9M
2022-04-13 14.96 14.97 14.59 14.77 1.4M
2022-04-12 14.36 14.99 14.26 14.93 2.4M
2022-04-11 15.03 15.04 14.22 14.39 2.8M
2022-04-08 15.30 15.33 14.79 15.06 1.8M
2022-04-07 15.66 15.66 15.00 15.05 2.2M
2022-04-06 15.64 15.67 15.44 15.51 1.7M
2022-04-01 15.50 15.68 15.29 15.65 2.3M
2022-03-31 15.39 15.78 15.21 15.52 2.7M
2022-03-30 15.14 15.40 15.11 15.39 2.9M
2022-03-29 15.38 15.39 14.78 14.79 2.4M
2022-03-28 15.45 15.46 15.11 15.21 2.6M
2022-03-25 15.79 15.89 15.51 15.55 1.5M
2022-03-24 15.99 16.00 15.61 15.72 2.4M
2022-03-23 16.07 16.11 15.92 15.99 1.3M
2022-03-22 16.04 16.15 15.88 15.97 1.3M
2022-03-21 16.04 16.18 15.83 16.04 2.5M
2022-03-18 16.10 16.40 15.79 16.01 2.9M
2022-03-17 16.00 16.29 15.91 16.20 4.1M
2022-03-16 15.86 16.03 15.13 15.92 2.9M
2022-03-15 16.11 16.19 15.50 15.56 3.0M
2022-03-14 17.09 17.09 16.30 16.31 3.0M
2022-03-11 17.00 17.11 16.52 17.10 2.4M
2022-03-10 17.36 17.49 17.04 17.08 2.6M
2022-03-09 17.47 17.58 16.44 16.99 3.1M
2022-03-08 17.64 17.95 17.09 17.34 3.2M
2022-03-07 18.26 18.43 17.61 17.71 3.8M
2022-03-04 18.56 18.69 18.26 18.31 2.5M
2022-03-03 18.70 18.82 18.54 18.58 2.5M
2022-03-02 18.65 18.74 18.49 18.63 2.5M
2022-03-01 18.83 18.92 18.54 18.70 2.9M
2022-02-28 18.98 19.14 18.46 18.83 2.5M
2022-02-25 18.76 19.19 18.76 18.98 2.7M
2022-02-24 19.40 19.43 18.42 18.66 4.6M
2022-02-23 18.94 19.36 18.94 19.31 2.9M
2022-02-22 19.19 19.19 18.84 18.88 2.5M
2022-02-21 19.11 19.37 19.11 19.34 1.9M
2022-02-18 18.94 19.13 18.88 19.12 1.5M
2022-02-17 19.30 19.39 19.04 19.07 2.4M
2022-02-16 19.07 19.34 19.04 19.31 2.5M
2022-02-15 18.79 19.04 18.74 18.94 1.8M
2022-02-14 18.83 19.04 18.79 18.86 1.5M
2022-02-11 19.26 19.36 18.94 18.97 2.6M
2022-02-10 19.56 19.58 19.24 19.37 2.3M
2022-02-09 19.19 19.57 19.19 19.55 2.6M
2022-02-08 19.06 19.20 18.76 19.19 3.1M
2022-02-07 19.18 19.38 18.85 19.15 3.3M
2022-01-28 18.51 19.09 18.47 18.77 5.0M
2022-01-27 19.95 19.95 18.32 18.34 7.3M
2022-01-26 19.50 19.96 19.33 19.54 3.7M
2022-01-25 19.89 20.78 19.39 19.43 6.8M
2022-01-24 19.33 19.86 19.24 19.69 2.6M
2022-01-21 20.00 20.12 19.31 19.33 3.4M
2022-01-20 20.44 20.76 19.99 20.02 3.5M
2022-01-19 21.10 21.14 20.36 20.63 4.3M
2022-01-18 21.55 21.77 21.00 21.09 3.9M
2022-01-17 20.82 21.84 20.74 21.56 5.4M
2022-01-14 20.96 21.36 20.79 20.83 4.3M
2022-01-13 21.36 21.41 20.64 21.06 6.0M
2022-01-12 21.26 21.45 21.06 21.08 4.2M
2022-01-11 21.49 21.56 21.07 21.11 4.2M
2022-01-10 21.07 21.64 20.97 21.47 4.9M
2022-01-07 21.09 21.67 21.09 21.17 5.6M
2022-01-06 20.93 21.41 20.73 21.13 3.9M
2022-01-05 21.29 21.50 20.68 20.96 6.9M
2022-01-04 21.11 21.52 20.94 21.33 5.3M