同兴达(002845)股票信息
| 股票代码 | 002845 |
| 股票名称 | 同兴达 |
| 最新价/元 | 13.43 |
| 涨跌额/元 | 1.18 |
| 涨跌幅/% | 9.63 |
| 买入/元 | 13.43 |
| 卖出/元 | 13.44 |
| 昨收/元 | 12.25 |
| 今开/元 | 12.70 |
| 最高/元 | 13.48 |
| 最低/元 | 12.48 |
| 成交量/手 | 229520.67 |
| 成交额/万 | 29951.32 |
| 股净值/元 | 89.53 |
| 市净率 | 1.63 |
| 总市值/万 | 439901.94 |
| 流通值/万 | 336066.08 |
| 换手率/% | 9.17 |
| 入市日期 | 2017-01-25 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 16:16:02 |
同兴达(002845)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 12.70 | 13.43 | 1.18 | 9.63 | 229520.67 | 29951.32 | 9.17 |
| 2024-09-27 | 12.07 | 12.25 | 0.52 | 4.43 | 162962.25 | 19785.07 | 6.51 |
| 2024-09-26 | 11.47 | 11.73 | 0.26 | 2.27 | 102367.11 | 11876.38 | 4.09 |
| 2024-09-25 | 11.46 | 11.47 | 0.06 | 0.53 | 133577.25 | 15489.02 | 5.34 |
| 2024-09-24 | 11.37 | 11.41 | 0.04 | 0.35 | 146418.67 | 16492.93 | 5.85 |
| 2024-09-23 | 11.03 | 11.37 | 0.38 | 3.46 | 149037.29 | 16990.12 | 5.96 |
| 2024-09-20 | 10.97 | 10.99 | 0.01 | 0.09 | 45589.14 | 5008.76 | 1.82 |
| 2024-09-19 | 10.79 | 10.98 | 0.29 | 2.71 | 58306.54 | 6346.78 | 2.33 |
| 2024-09-18 | 10.92 | 10.69 | -0.24 | -2.20 | 55750.45 | 5956.71 | 2.23 |
| 2024-09-13 | 11.17 | 10.93 | -0.31 | -2.76 | 71316.46 | 7854.28 | 2.85 |
| 2024-09-12 | 11.36 | 11.24 | -0.08 | -0.71 | 67645.20 | 7634.24 | 2.70 |
| 2024-09-11 | 11.59 | 11.32 | -0.39 | -3.33 | 81712.73 | 9324.03 | 3.27 |
| 2024-09-10 | 11.53 | 11.71 | 0.18 | 1.56 | 84797.99 | 9709.66 | 3.39 |
| 2024-09-09 | 11.88 | 11.53 | -0.28 | -2.37 | 77719.33 | 9050.30 | 3.11 |
| 2024-09-06 | 12.11 | 11.81 | -0.29 | -2.40 | 89128.93 | 10600.78 | 3.56 |
| 2024-09-05 | 11.86 | 12.10 | 0.27 | 2.28 | 81578.01 | 9756.37 | 3.26 |
| 2024-09-04 | 11.88 | 11.83 | -0.18 | -1.50 | 67196.60 | 7955.69 | 2.69 |
| 2024-09-03 | 11.82 | 12.01 | 0.15 | 1.27 | 67475.00 | 8064.15 | 2.70 |
| 2024-09-02 | 12.10 | 11.86 | -0.31 | -2.55 | 104563.40 | 12585.21 | 4.18 |
| 2024-08-30 | 12.00 | 12.17 | 0.23 | 1.93 | 125161.60 | 15299.96 | 5.00 |
| 2024-08-29 | 11.52 | 11.94 | 0.34 | 2.93 | 75330.60 | 8921.56 | 3.35 |
| 2024-08-28 | 11.20 | 11.60 | 0.10 | 0.87 | 60821.55 | 7001.31 | 2.70 |
| 2024-08-27 | 11.80 | 11.50 | -0.30 | -2.54 | 96070.20 | 11305.88 | 4.27 |
| 2024-08-26 | 11.47 | 11.80 | 0.24 | 2.08 | 48680.21 | 5707.26 | 2.16 |
| 2024-08-23 | 11.39 | 11.56 | 0.19 | 1.67 | 59722.20 | 6832.38 | 2.66 |
| 2024-08-22 | 11.57 | 11.37 | -0.24 | -2.07 | 49361.60 | 5655.22 | 2.19 |
| 2024-08-21 | 11.49 | 11.61 | 0.04 | 0.35 | 40130.40 | 4693.03 | 1.78 |
| 2024-08-20 | 11.74 | 11.57 | -0.17 | -1.45 | 50453.40 | 5881.02 | 2.24 |
| 2024-08-19 | 12.10 | 11.74 | -0.31 | -2.57 | 62937.57 | 7485.39 | 2.80 |
| 2024-08-16 | 11.91 | 12.05 | 0.13 | 1.09 | 77641.51 | 9399.25 | 3.45 |
| 2024-08-15 | 11.63 | 11.92 | 0.23 | 1.97 | 79536.40 | 9460.88 | 3.54 |
| 2024-08-14 | 11.57 | 11.69 | 0.14 | 1.21 | 59330.00 | 6907.95 | 2.64 |
| 2024-08-13 | 11.41 | 11.55 | 0.13 | 1.14 | 42214.60 | 4836.47 | 1.88 |
| 2024-08-12 | 11.61 | 11.42 | -0.19 | -1.64 | 46744.00 | 5378.78 | 2.08 |
| 2024-08-09 | 11.59 | 11.61 | 0.13 | 1.13 | 52412.20 | 6092.55 | 2.33 |
| 2024-08-08 | 11.53 | 11.48 | -0.18 | -1.54 | 69867.20 | 8024.93 | 3.11 |
| 2024-08-07 | 11.50 | 11.66 | 0.15 | 1.30 | 83073.90 | 9752.25 | 3.69 |
| 2024-08-06 | 11.47 | 11.51 | 0.16 | 1.41 | 53617.72 | 6154.69 | 2.38 |
| 2024-08-05 | 11.80 | 11.35 | -0.53 | -4.46 | 83542.40 | 9671.52 | 3.71 |
| 2024-08-02 | 12.16 | 11.88 | -0.39 | -3.18 | 70733.00 | 8524.02 | 3.15 |
| 2024-08-01 | 12.27 | 12.27 | 0.04 | 0.33 | 73163.40 | 9001.52 | 3.25 |
| 2024-07-31 | 11.90 | 12.23 | 0.38 | 3.21 | 75349.60 | 9126.05 | 3.35 |
| 2024-07-30 | 11.88 | 11.85 | -0.03 | -0.25 | 44336.00 | 5238.38 | 1.97 |
| 2024-07-29 | 11.85 | 11.88 | 0.05 | 0.42 | 50399.00 | 5984.37 | 2.24 |
| 2024-07-26 | 11.63 | 11.83 | 0.17 | 1.46 | 55925.48 | 6600.75 | 2.49 |
| 2024-07-25 | 11.59 | 11.66 | -0.06 | -0.51 | 77544.40 | 8976.12 | 3.45 |
| 2024-07-24 | 12.00 | 11.72 | -0.28 | -2.33 | 105714.80 | 12537.36 | 4.70 |
| 2024-07-23 | 12.55 | 12.00 | -0.59 | -4.69 | 114299.14 | 13931.17 | 5.08 |
| 2024-07-22 | 12.76 | 12.59 | -0.10 | -0.79 | 144955.72 | 18330.60 | 6.45 |
| 2024-07-19 | 11.88 | 12.69 | 0.64 | 5.31 | 207648.34 | 26580.37 | 9.23 |
| 2024-07-18 | 12.10 | 12.05 | -0.24 | -1.95 | 77102.20 | 9207.95 | 3.43 |
| 2024-07-17 | 12.68 | 12.29 | -0.49 | -3.83 | 51745.80 | 6445.85 | 2.30 |
| 2024-07-16 | 12.55 | 12.78 | 0.18 | 1.43 | 44102.80 | 5598.14 | 1.96 |
| 2024-07-15 | 12.90 | 12.60 | -0.43 | -3.30 | 57898.60 | 7364.05 | 2.57 |
| 2024-07-12 | 12.99 | 13.03 | -0.01 | -0.08 | 49329.09 | 6393.94 | 2.19 |
| 2024-07-11 | 12.82 | 13.04 | 0.48 | 3.82 | 62396.90 | 8035.64 | 2.77 |
| 2024-07-10 | 12.60 | 12.56 | -0.12 | -0.95 | 44624.40 | 5640.02 | 1.98 |
| 2024-07-09 | 12.01 | 12.68 | 0.71 | 5.93 | 82091.42 | 10133.63 | 3.65 |
| 2024-07-08 | 12.22 | 11.97 | -0.26 | -2.13 | 49007.64 | 5918.50 | 2.18 |
| 2024-07-05 | 12.27 | 12.23 | -0.04 | -0.33 | 51786.00 | 6301.06 | 2.30 |
| 2024-07-04 | 12.70 | 12.27 | -0.37 | -2.93 | 49076.40 | 6116.07 | 2.18 |
| 2024-07-03 | 12.86 | 12.64 | -0.21 | -1.63 | 40677.50 | 5161.84 | 1.81 |
| 2024-07-02 | 12.99 | 12.85 | -0.19 | -1.46 | 47959.40 | 6209.86 | 2.13 |
| 2024-07-01 | 13.29 | 13.04 | -0.18 | -1.36 | 72627.50 | 9395.08 | 3.23 |
| 2024-06-28 | 12.74 | 13.22 | 0.37 | 2.88 | 94950.12 | 12560.07 | 4.22 |
| 2024-06-27 | 12.91 | 12.85 | -0.10 | -0.77 | 90309.99 | 11747.13 | 4.02 |
| 2024-06-26 | 12.36 | 12.95 | 0.59 | 4.77 | 62485.80 | 7857.66 | 2.78 |
| 2024-06-25 | 12.84 | 12.36 | -0.31 | -2.45 | 71313.80 | 8898.05 | 3.17 |
| 2024-06-24 | 13.30 | 12.67 | -0.77 | -5.73 | 76191.40 | 9892.71 | 3.39 |
| 2024-06-21 | 13.40 | 13.44 | -0.08 | -0.59 | 61164.79 | 8174.05 | 2.72 |
| 2024-06-20 | 13.79 | 13.52 | -0.36 | -2.59 | 73513.00 | 10098.17 | 3.27 |
| 2024-06-19 | 13.91 | 13.88 | -0.02 | -0.14 | 68148.40 | 9473.13 | 3.03 |
| 2024-06-18 | 13.78 | 13.90 | 0.15 | 1.09 | 67477.20 | 9362.50 | 3.00 |
| 2024-06-17 | 13.43 | 13.75 | 0.16 | 1.18 | 66540.50 | 9115.06 | 2.96 |
| 2024-06-14 | 13.28 | 13.59 | 0.27 | 2.03 | 70903.79 | 9545.69 | 3.15 |
| 2024-06-13 | 13.33 | 13.32 | 0.04 | 0.30 | 66676.19 | 8938.08 | 2.96 |
| 2024-06-12 | 13.12 | 13.28 | 0.18 | 1.37 | 84882.20 | 11303.58 | 3.77 |
| 2024-06-11 | 12.64 | 13.10 | 0.46 | 3.64 | 79951.52 | 10246.96 | 3.56 |
| 2024-06-07 | 12.59 | 12.64 | 0.23 | 1.85 | 73559.60 | 9300.08 | 3.27 |
| 2024-06-06 | 12.99 | 12.41 | -0.42 | -3.27 | 101745.50 | 12952.37 | 4.52 |
| 2024-06-05 | 13.08 | 12.83 | -0.26 | -1.99 | 72364.88 | 9397.45 | 3.22 |
| 2024-06-04 | 13.60 | 13.09 | -0.61 | -4.45 | 106147.76 | 13919.70 | 4.72 |
| 2024-06-03 | 13.92 | 13.70 | -0.15 | -1.08 | 86822.50 | 11964.57 | 3.86 |
| 2024-05-31 | 13.60 | 13.85 | 0.40 | 2.97 | 121269.54 | 16791.68 | 5.39 |
| 2024-05-30 | 13.60 | 13.45 | -0.06 | -0.44 | 71262.07 | 9563.31 | 3.17 |
| 2024-05-29 | 13.08 | 13.51 | 0.25 | 1.89 | 95579.14 | 12838.11 | 4.25 |
| 2024-05-28 | 13.37 | 13.26 | -0.01 | -0.08 | 100374.15 | 13410.26 | 4.46 |
| 2024-05-27 | 13.00 | 13.27 | 0.05 | 0.38 | 97928.00 | 12724.45 | 4.35 |
| 2024-05-24 | 13.50 | 13.22 | -0.68 | -4.89 | 205985.47 | 27519.84 | 9.16 |
| 2024-05-23 | 14.49 | 13.90 | -0.22 | -1.56 | 245605.80 | 34999.69 | 10.92 |
| 2024-05-22 | 13.94 | 14.12 | 0.32 | 2.32 | 114810.60 | 16073.00 | 5.11 |
| 2024-05-21 | 13.70 | 13.80 | 0.02 | 0.15 | 51648.80 | 7120.19 | 2.30 |
| 2024-05-20 | 13.87 | 13.78 | -0.09 | -0.65 | 62440.39 | 8619.10 | 2.78 |
| 2024-05-17 | 13.61 | 13.95 | 0.43 | 3.18 | 87900.84 | 12123.64 | 3.91 |
| 2024-05-16 | 13.46 | 13.52 | 0.15 | 1.12 | 37460.00 | 5084.17 | 1.67 |
| 2024-05-15 | 13.49 | 13.37 | -0.14 | -1.04 | 40206.20 | 5432.54 | 1.79 |
| 2024-05-14 | 13.36 | 13.51 | 0.22 | 1.66 | 39234.40 | 5312.74 | 1.74 |
| 2024-05-13 | 13.62 | 13.29 | -0.39 | -2.85 | 47735.74 | 6387.15 | 2.12 |
| 2024-05-10 | 14.00 | 13.68 | -0.32 | -2.29 | 50543.24 | 6940.14 | 2.25 |
| 2024-05-09 | 13.90 | 14.00 | 0.10 | 0.72 | 52890.14 | 7418.60 | 2.35 |
日K线
周K线
月K线
