同为股份(002835)股票行情
同为股份(002835)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 18.24 | 18.54 | 0.34 | 1.87% | 18.19 | 18.57 | 45345 | 8365.74 | 3.56% |
| 2025-07-31 | 18.36 | 18.20 | -0.26 | -1.41% | 18.17 | 18.59 | 33350 | 6141.61 | 2.62% |
| 2025-07-30 | 18.63 | 18.46 | -0.06 | -0.32% | 18.28 | 18.63 | 37747 | 6976.50 | 2.97% |
| 2025-07-29 | 18.48 | 18.52 | -0.03 | -0.16% | 18.31 | 18.73 | 34407 | 6344.45 | 2.70% |
| 2025-07-28 | 18.58 | 18.55 | 0.15 | 0.82% | 18.36 | 18.58 | 40562 | 7506.10 | 3.19% |
| 2025-07-25 | 18.20 | 18.40 | 0.25 | 1.38% | 18.13 | 18.48 | 47800 | 8766.35 | 3.76% |
| 2025-07-24 | 18.19 | 18.15 | 0.06 | 0.33% | 18.06 | 18.29 | 33588 | 6099.94 | 2.64% |
| 2025-07-23 | 18.22 | 18.09 | -0.28 | -1.52% | 18.08 | 18.35 | 35482 | 6461.83 | 2.79% |
| 2025-07-22 | 18.45 | 18.37 | -0.05 | -0.27% | 18.20 | 18.45 | 32353 | 5916.93 | 2.54% |
| 2025-07-21 | 18.20 | 18.42 | 0.12 | 0.66% | 18.15 | 18.45 | 39971 | 7330.23 | 3.14% |
| 2025-07-18 | 18.35 | 18.30 | 0.01 | 0.05% | 18.15 | 18.48 | 40139 | 7346.50 | 3.15% |
| 2025-07-17 | 18.24 | 18.29 | 0.03 | 0.16% | 18.14 | 18.39 | 28660 | 5248.03 | 2.25% |
| 2025-07-16 | 18.16 | 18.26 | 0.15 | 0.83% | 18.14 | 18.41 | 32690 | 5980.48 | 2.57% |
| 2025-07-15 | 18.16 | 18.11 | -0.16 | -0.88% | 17.85 | 18.25 | 36028 | 6500.30 | 2.83% |
| 2025-07-14 | 18.18 | 18.27 | 0.07 | 0.38% | 18.01 | 18.27 | 29138 | 5294.77 | 2.29% |
| 2025-07-11 | 18.17 | 18.20 | 0.05 | 0.28% | 17.92 | 18.26 | 32140 | 5817.26 | 2.52% |
| 2025-07-10 | 18.20 | 18.15 | -0.11 | -0.60% | 18.02 | 18.31 | 32069 | 5814.20 | 2.52% |
| 2025-07-09 | 18.48 | 18.26 | -0.30 | -1.62% | 18.16 | 18.50 | 49407 | 9042.15 | 3.88% |
| 2025-07-08 | 18.73 | 18.88 | 0.20 | 1.07% | 18.68 | 18.88 | 39445 | 7429.53 | 3.10% |
| 2025-07-07 | 18.68 | 18.68 | 0.00 | 0.00% | 18.58 | 18.77 | 21118 | 3941.03 | 1.66% |
| 2025-07-04 | 18.89 | 18.68 | -0.22 | -1.16% | 18.64 | 18.94 | 32286 | 6052.25 | 2.54% |
| 2025-07-03 | 18.67 | 18.90 | 0.23 | 1.23% | 18.60 | 18.94 | 42498 | 8006.32 | 3.34% |
| 2025-07-02 | 18.70 | 18.67 | -0.16 | -0.85% | 18.53 | 18.84 | 32143 | 5994.96 | 2.53% |
| 2025-07-01 | 18.78 | 18.83 | 0.06 | 0.32% | 18.61 | 18.84 | 40688 | 7633.22 | 3.20% |
| 2025-06-30 | 18.73 | 18.77 | 0.18 | 0.97% | 18.58 | 18.78 | 40352 | 7548.36 | 3.17% |
| 2025-06-27 | 18.43 | 18.59 | 0.13 | 0.70% | 18.39 | 18.67 | 44280 | 8225.71 | 3.48% |
| 2025-06-26 | 18.60 | 18.46 | -0.12 | -0.65% | 18.33 | 18.65 | 54511 | 10089.86 | 4.28% |
| 2025-06-25 | 18.35 | 18.58 | 0.27 | 1.47% | 18.19 | 19.09 | 84189 | 15611.60 | 6.61% |
| 2025-06-24 | 17.94 | 18.31 | 0.42 | 2.35% | 17.86 | 18.38 | 43374 | 7919.07 | 3.41% |
| 2025-06-23 | 17.38 | 17.89 | 0.32 | 1.82% | 17.37 | 17.93 | 33140 | 5878.85 | 2.60% |
| 2025-06-20 | 17.70 | 17.57 | -0.25 | -1.40% | 17.51 | 17.90 | 29605 | 5234.71 | 2.33% |
| 2025-06-19 | 18.09 | 17.82 | -0.37 | -2.03% | 17.73 | 18.20 | 34793 | 6242.69 | 2.73% |
| 2025-06-18 | 18.00 | 18.19 | 0.02 | 0.11% | 17.90 | 18.27 | 42322 | 7660.91 | 3.32% |
| 2025-06-17 | 18.03 | 18.17 | 0.16 | 0.89% | 17.90 | 18.55 | 64881 | 11829.60 | 5.10% |
| 2025-06-16 | 17.61 | 18.01 | 0.25 | 1.41% | 17.60 | 18.12 | 37446 | 6739.14 | 2.94% |
| 2025-06-13 | 18.32 | 17.76 | -0.58 | -3.16% | 17.73 | 18.32 | 58204 | 10447.29 | 4.57% |
| 2025-06-12 | 18.27 | 18.34 | -0.04 | -0.22% | 18.13 | 18.46 | 38939 | 7147.25 | 3.06% |
| 2025-06-11 | 18.22 | 18.38 | 0.07 | 0.38% | 18.22 | 18.54 | 43915 | 8078.88 | 3.45% |
| 2025-06-10 | 18.58 | 18.31 | -0.30 | -1.61% | 18.05 | 18.71 | 68275 | 12536.71 | 5.36% |
| 2025-06-09 | 18.70 | 18.61 | -0.16 | -0.85% | 18.47 | 18.89 | 86400 | 16050.33 | 6.79% |
| 2025-06-06 | 18.57 | 18.77 | 0.24 | 1.30% | 18.45 | 19.37 | 131194 | 24681.81 | 10.31% |
| 2025-06-05 | 18.40 | 18.53 | 0.08 | 0.43% | 18.25 | 18.59 | 77541 | 14312.74 | 6.09% |
| 2025-06-04 | 18.37 | 18.45 | 0.08 | 0.44% | 18.12 | 18.68 | 75898 | 13938.31 | 5.96% |
| 2025-06-03 | 18.05 | 18.37 | 0.22 | 1.21% | 18.03 | 19.15 | 84734 | 15632.47 | 6.66% |
| 2025-05-30 | 18.77 | 18.15 | -0.75 | -3.97% | 17.90 | 18.90 | 136101 | 24815.45 | 10.69% |
| 2025-05-29 | 18.84 | 18.90 | -0.13 | -0.68% | 18.68 | 19.24 | 160649 | 30421.16 | 12.62% |
| 2025-05-28 | 19.06 | 19.03 | -0.30 | -1.55% | 18.71 | 19.70 | 263193 | 50310.64 | 20.68% |
| 2025-05-27 | 20.02 | 19.33 | 0.54 | 2.87% | 19.30 | 20.67 | 368023 | 73670.64 | 28.91% |
| 2025-05-26 | 17.06 | 18.79 | 1.71 | 10.01% | 17.06 | 18.79 | 93903 | 17143.61 | 7.38% |
| 2025-05-23 | 17.34 | 17.08 | -0.26 | -1.50% | 17.08 | 17.54 | 26282 | 4546.89 | 2.06% |
| 2025-05-22 | 17.60 | 17.34 | -0.29 | -1.64% | 17.33 | 17.80 | 25624 | 4488.87 | 2.01% |
| 2025-05-21 | 17.96 | 17.63 | -0.34 | -1.89% | 17.51 | 17.97 | 26380 | 4656.55 | 2.07% |
| 2025-05-20 | 17.69 | 17.97 | 0.30 | 1.70% | 17.57 | 17.97 | 22618 | 4030.53 | 1.78% |
| 2025-05-19 | 17.68 | 17.67 | -0.03 | -0.17% | 17.42 | 17.77 | 24782 | 4362.33 | 1.95% |
| 2025-05-16 | 17.56 | 17.70 | 0.10 | 0.57% | 17.52 | 17.93 | 28427 | 5039.64 | 2.23% |
| 2025-05-15 | 17.81 | 17.60 | -0.26 | -1.46% | 17.56 | 17.85 | 21329 | 3766.02 | 1.68% |
| 2025-05-14 | 17.93 | 17.86 | -0.09 | -0.50% | 17.71 | 18.14 | 30052 | 5371.10 | 2.36% |
| 2025-05-13 | 18.25 | 17.95 | -0.08 | -0.44% | 17.90 | 18.37 | 38793 | 7021.97 | 3.05% |
| 2025-05-12 | 17.99 | 18.03 | 0.30 | 1.69% | 17.91 | 18.18 | 32007 | 5774.04 | 2.51% |
| 2025-05-09 | 17.89 | 17.73 | -0.10 | -0.56% | 17.54 | 17.89 | 30544 | 5410.13 | 2.40% |
| 2025-05-08 | 17.54 | 17.83 | 0.26 | 1.48% | 17.40 | 17.86 | 28058 | 4984.94 | 2.20% |
| 2025-05-07 | 17.77 | 17.57 | -0.01 | -0.06% | 17.40 | 17.88 | 37281 | 6573.32 | 2.93% |
| 2025-05-06 | 17.36 | 17.58 | 0.40 | 2.33% | 17.28 | 17.59 | 35274 | 6172.27 | 2.77% |
| 2025-04-30 | 16.99 | 17.18 | 0.20 | 1.18% | 16.99 | 17.28 | 26526 | 4556.97 | 2.08% |
| 2025-04-29 | 16.72 | 16.98 | 0.19 | 1.13% | 16.65 | 17.14 | 24349 | 4142.06 | 1.91% |
| 2025-04-28 | 16.85 | 16.79 | -0.07 | -0.42% | 16.63 | 16.98 | 34312 | 5748.78 | 2.70% |
| 2025-04-25 | 17.00 | 16.86 | -0.14 | -0.82% | 16.86 | 17.25 | 38188 | 6478.69 | 3.00% |
| 2025-04-24 | 17.68 | 17.00 | -0.20 | -1.16% | 16.85 | 17.68 | 52103 | 8928.45 | 4.09% |
| 2025-04-23 | 16.92 | 17.20 | 0.43 | 2.56% | 16.92 | 17.20 | 35670 | 6086.99 | 2.80% |
| 2025-04-22 | 16.63 | 16.77 | 0.14 | 0.84% | 16.51 | 16.85 | 36260 | 6058.57 | 2.85% |
| 2025-04-21 | 16.35 | 16.63 | 0.30 | 1.84% | 16.17 | 16.64 | 27850 | 4593.08 | 2.19% |
| 2025-04-18 | 16.28 | 16.33 | 0.04 | 0.25% | 16.11 | 16.48 | 24140 | 3933.91 | 1.90% |
| 2025-04-17 | 16.20 | 16.29 | 0.09 | 0.56% | 16.08 | 16.53 | 28086 | 4601.73 | 2.21% |
| 2025-04-16 | 16.53 | 16.20 | -0.42 | -2.53% | 15.89 | 16.60 | 36260 | 5878.49 | 2.85% |
| 2025-04-15 | 16.54 | 16.62 | 0.05 | 0.30% | 16.42 | 16.78 | 31676 | 5249.71 | 2.49% |
| 2025-04-14 | 16.56 | 16.57 | 0.41 | 2.54% | 16.51 | 16.83 | 39208 | 6528.53 | 3.08% |
| 2025-04-11 | 15.90 | 16.16 | 0.22 | 1.38% | 15.66 | 16.29 | 44826 | 7234.35 | 3.52% |
| 2025-04-10 | 15.63 | 15.94 | 0.71 | 4.66% | 15.63 | 16.48 | 81050 | 13076.54 | 6.37% |
| 2025-04-09 | 14.49 | 15.23 | -0.01 | -0.07% | 13.72 | 15.38 | 92133 | 13474.44 | 7.24% |
| 2025-04-08 | 16.10 | 15.24 | -1.68 | -9.93% | 15.23 | 16.65 | 80378 | 12451.69 | 6.31% |
深证大盘股票行情在线 K线走势图
