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 |
|---|
| 2026-02-03 | 16.96 | 17.41 | 0.59 | 3.51% | 16.95 | 17.49 | 44910 | 7750.82 | 3.53% |
| 2026-02-02 | 17.29 | 16.82 | -0.51 | -2.94% | 16.82 | 17.33 | 40959 | 6991.48 | 3.22% |
| 2026-01-30 | 17.43 | 17.33 | -0.06 | -0.35% | 17.08 | 17.53 | 49053 | 8479.58 | 3.85% |
| 2026-01-29 | 17.08 | 17.39 | 0.18 | 1.05% | 16.82 | 18.28 | 96753 | 17091.96 | 7.60% |
| 2026-01-28 | 17.70 | 17.21 | -0.63 | -3.53% | 17.14 | 17.77 | 87448 | 15250.85 | 6.87% |
| 2026-01-27 | 17.08 | 17.84 | 0.75 | 4.39% | 16.53 | 18.29 | 124596 | 21858.64 | 9.79% |
| 2026-01-26 | 17.28 | 17.09 | -0.19 | -1.10% | 16.87 | 17.29 | 31730 | 5400.94 | 2.49% |
| 2026-01-23 | 17.27 | 17.28 | 0.01 | 0.06% | 17.18 | 17.33 | 21737 | 3751.54 | 1.71% |
| 2026-01-22 | 17.20 | 17.27 | 0.10 | 0.58% | 17.17 | 17.33 | 22572 | 3895.12 | 1.77% |
| 2026-01-21 | 17.06 | 17.17 | 0.04 | 0.23% | 16.88 | 17.23 | 21502 | 3684.53 | 1.69% |
| 2026-01-20 | 17.27 | 17.13 | -0.09 | -0.52% | 17.03 | 17.43 | 31356 | 5385.31 | 2.46% |
| 2026-01-19 | 17.09 | 17.22 | 0.24 | 1.41% | 17.00 | 17.42 | 40138 | 6920.75 | 3.15% |
| 2026-01-16 | 17.08 | 16.98 | -0.08 | -0.47% | 16.86 | 17.16 | 29374 | 4996.61 | 2.31% |
| 2026-01-15 | 17.08 | 17.06 | -0.13 | -0.76% | 16.95 | 17.27 | 28802 | 4914.86 | 2.26% |
| 2026-01-14 | 16.88 | 17.19 | 0.36 | 2.14% | 16.84 | 17.33 | 54943 | 9420.12 | 4.32% |
| 2026-01-13 | 16.99 | 16.83 | -0.17 | -1.00% | 16.79 | 17.07 | 35973 | 6092.57 | 2.83% |
| 2026-01-12 | 16.83 | 17.00 | 0.37 | 2.22% | 16.65 | 17.00 | 40885 | 6891.45 | 3.21% |
| 2026-01-09 | 16.46 | 16.63 | 0.14 | 0.85% | 16.41 | 16.63 | 30069 | 4972.65 | 2.36% |
| 2026-01-08 | 16.34 | 16.49 | 0.15 | 0.92% | 16.26 | 16.54 | 19462 | 3204.15 | 1.53% |
| 2026-01-07 | 16.50 | 16.34 | -0.14 | -0.85% | 16.29 | 16.56 | 26373 | 4321.19 | 2.07% |
| 2026-01-06 | 16.52 | 16.48 | -0.04 | -0.24% | 16.46 | 16.65 | 28738 | 4755.26 | 2.26% |
| 2026-01-05 | 16.47 | 16.52 | 0.14 | 0.85% | 16.34 | 16.58 | 21650 | 3572.39 | 1.70% |
| 2025-12-31 | 16.25 | 16.38 | 0.14 | 0.86% | 16.16 | 16.45 | 15961 | 2606.74 | 1.25% |
| 2025-12-30 | 16.22 | 16.24 | 0.01 | 0.06% | 16.12 | 16.38 | 15773 | 2567.87 | 1.24% |
| 2025-12-29 | 16.24 | 16.23 | -0.07 | -0.43% | 16.17 | 16.37 | 13224 | 2147.42 | 1.04% |
| 2025-12-26 | 16.50 | 16.30 | -0.12 | -0.73% | 16.24 | 16.56 | 18875 | 3093.03 | 1.48% |
| 2025-12-25 | 16.26 | 16.42 | 0.16 | 0.98% | 16.20 | 16.45 | 15071 | 2465.32 | 1.18% |
| 2025-12-24 | 15.95 | 16.26 | 0.29 | 1.82% | 15.93 | 16.29 | 18874 | 3060.55 | 1.48% |
| 2025-12-23 | 16.11 | 15.97 | -0.21 | -1.30% | 15.93 | 16.21 | 15210 | 2437.97 | 1.19% |
| 2025-12-22 | 16.16 | 16.18 | 0.03 | 0.19% | 16.09 | 16.30 | 16108 | 2610.49 | 1.27% |
| 2025-12-19 | 16.23 | 16.15 | 0.00 | 0.00% | 16.13 | 16.27 | 15371 | 2487.25 | 1.21% |
| 2025-12-18 | 15.80 | 16.15 | 0.29 | 1.83% | 15.67 | 16.30 | 28912 | 4666.90 | 2.27% |
| 2025-12-17 | 15.88 | 15.86 | -0.02 | -0.13% | 15.41 | 15.97 | 29822 | 4674.80 | 2.34% |
| 2025-12-16 | 15.96 | 15.88 | -0.13 | -0.81% | 15.65 | 16.01 | 27526 | 4362.42 | 2.16% |
| 2025-12-15 | 16.00 | 16.01 | 0.00 | 0.00% | 15.86 | 16.20 | 17427 | 2796.04 | 1.37% |
| 2025-12-12 | 16.37 | 16.01 | -0.31 | -1.90% | 16.01 | 16.48 | 30958 | 5018.46 | 2.43% |
| 2025-12-11 | 16.83 | 16.32 | -0.47 | -2.80% | 16.31 | 16.86 | 27565 | 4552.15 | 2.17% |
| 2025-12-10 | 16.90 | 16.79 | -0.22 | -1.29% | 16.64 | 17.01 | 27658 | 4648.01 | 2.17% |
| 2025-12-09 | 17.24 | 17.01 | -0.31 | -1.79% | 16.98 | 17.29 | 28497 | 4889.90 | 2.24% |
| 2025-12-08 | 17.10 | 17.32 | 0.30 | 1.76% | 16.97 | 17.84 | 44977 | 7819.00 | 3.53% |
| 2025-12-05 | 16.88 | 17.02 | 0.22 | 1.31% | 16.62 | 17.18 | 18915 | 3190.74 | 1.49% |
| 2025-12-04 | 16.93 | 16.80 | -0.19 | -1.12% | 16.71 | 17.06 | 16980 | 2858.87 | 1.33% |
| 2025-12-03 | 17.27 | 16.99 | -0.26 | -1.51% | 16.91 | 17.38 | 24688 | 4209.69 | 1.94% |
| 2025-12-02 | 17.29 | 17.25 | -0.04 | -0.23% | 17.14 | 17.36 | 19537 | 3368.49 | 1.53% |
| 2025-12-01 | 16.99 | 17.29 | 0.38 | 2.25% | 16.93 | 17.53 | 31661 | 5465.32 | 2.49% |
| 2025-11-28 | 16.86 | 16.91 | 0.10 | 0.59% | 16.68 | 16.95 | 14828 | 2495.71 | 1.16% |
| 2025-11-27 | 16.75 | 16.81 | 0.06 | 0.36% | 16.67 | 16.94 | 15793 | 2655.63 | 1.24% |
| 2025-11-26 | 17.04 | 16.75 | -0.23 | -1.35% | 16.74 | 17.19 | 18889 | 3203.37 | 1.48% |
| 2025-11-25 | 16.94 | 16.98 | 0.12 | 0.71% | 16.86 | 17.22 | 20558 | 3506.90 | 1.62% |
| 2025-11-24 | 16.55 | 16.86 | 0.49 | 2.99% | 16.43 | 16.90 | 24427 | 4077.43 | 1.92% |
| 2025-11-21 | 16.78 | 16.37 | -0.57 | -3.36% | 16.25 | 17.02 | 27398 | 4534.89 | 2.15% |
| 2025-11-20 | 17.10 | 16.94 | 0.02 | 0.12% | 16.78 | 17.13 | 16692 | 2829.51 | 1.31% |
| 2025-11-19 | 17.33 | 16.92 | -0.39 | -2.25% | 16.86 | 17.41 | 27267 | 4651.16 | 2.14% |
| 2025-11-18 | 17.23 | 17.31 | 0.06 | 0.35% | 17.15 | 17.40 | 21303 | 3684.30 | 1.67% |
| 2025-11-17 | 17.47 | 17.25 | -0.18 | -1.03% | 17.22 | 17.55 | 23985 | 4162.68 | 1.88% |
| 2025-11-14 | 17.31 | 17.43 | 0.12 | 0.69% | 17.27 | 17.59 | 26206 | 4585.52 | 2.06% |
| 2025-11-13 | 17.27 | 17.31 | 0.01 | 0.06% | 17.13 | 17.35 | 16206 | 2799.12 | 1.27% |
| 2025-11-12 | 17.36 | 17.30 | -0.01 | -0.06% | 17.15 | 17.36 | 16985 | 2929.42 | 1.33% |
| 2025-11-11 | 17.31 | 17.31 | 0.00 | 0.00% | 17.22 | 17.37 | 14917 | 2582.25 | 1.17% |
| 2025-11-10 | 17.21 | 17.31 | 0.10 | 0.58% | 17.17 | 17.36 | 15703 | 2715.35 | 1.23% |
| 2025-11-07 | 17.29 | 17.21 | -0.08 | -0.46% | 17.13 | 17.38 | 15395 | 2654.51 | 1.21% |
| 2025-11-06 | 17.29 | 17.29 | 0.01 | 0.06% | 17.16 | 17.34 | 15185 | 2619.95 | 1.19% |
| 2025-11-05 | 17.02 | 17.28 | 0.14 | 0.82% | 17.00 | 17.36 | 21992 | 3786.47 | 1.73% |
| 2025-11-04 | 17.12 | 17.14 | -0.04 | -0.23% | 17.03 | 17.20 | 15986 | 2738.14 | 1.26% |
| 2025-11-03 | 16.97 | 17.18 | 0.22 | 1.30% | 16.91 | 17.19 | 19609 | 3347.05 | 1.54% |
| 2025-10-31 | 16.87 | 16.96 | 0.21 | 1.25% | 16.73 | 17.03 | 17865 | 3021.75 | 1.40% |
| 2025-10-30 | 16.93 | 16.75 | -0.14 | -0.83% | 16.68 | 16.93 | 19599 | 3293.62 | 1.54% |
| 2025-10-29 | 17.17 | 16.89 | -0.33 | -1.92% | 16.83 | 17.19 | 28151 | 4767.93 | 2.21% |
| 2025-10-28 | 17.19 | 17.22 | 0.00 | 0.00% | 17.10 | 17.33 | 16449 | 2834.57 | 1.29% |
| 2025-10-27 | 17.32 | 17.22 | -0.05 | -0.29% | 17.12 | 17.37 | 22708 | 3911.89 | 1.78% |
| 2025-10-24 | 17.11 | 17.27 | 0.24 | 1.41% | 17.00 | 17.27 | 21730 | 3735.13 | 1.71% |
| 2025-10-23 | 16.88 | 17.03 | 0.14 | 0.83% | 16.73 | 17.04 | 16851 | 2844.66 | 1.32% |
| 2025-10-22 | 16.85 | 16.89 | 0.03 | 0.18% | 16.74 | 17.03 | 18836 | 3188.84 | 1.48% |
| 2025-10-21 | 16.54 | 16.86 | 0.30 | 1.81% | 16.54 | 16.88 | 23135 | 3878.89 | 1.82% |
| 2025-10-20 | 16.64 | 16.56 | 0.25 | 1.53% | 16.46 | 16.93 | 18353 | 3039.00 | 1.44% |
| 2025-10-17 | 16.69 | 16.31 | -0.42 | -2.51% | 16.30 | 16.75 | 23512 | 3878.94 | 1.85% |
| 2025-10-16 | 16.97 | 16.73 | -0.24 | -1.41% | 16.71 | 17.00 | 16573 | 2788.48 | 1.30% |
| 2025-10-15 | 16.75 | 16.97 | 0.22 | 1.31% | 16.71 | 17.00 | 22220 | 3755.52 | 1.75% |
| 2025-10-14 | 16.97 | 16.75 | -0.10 | -0.59% | 16.66 | 17.06 | 28165 | 4755.05 | 2.21% |
| 2025-10-13 | 16.55 | 16.85 | -0.32 | -1.86% | 16.23 | 16.96 | 31690 | 5287.93 | 2.49% |
深证大盘股票行情在线 K线走势图
同为股份(002835)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
