同兴达

sz002845 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

12.84

涨跌幅

-2.13%

成交量

4,145,800 股

成交额

53,649,580 元

换手率

1.66%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	13.05	12.84	13.11	12.84	-2.13%	4,145,800	53,649,580	1.66
2026-10-13	12.82	13.12	13.20	12.42	+0.69%	6,375,400	81,862,192	2.55
2026-10-12	13.16	13.03	13.27	12.95	-1.73%	4,810,500	62,954,696	1.92
2026-10-09	13.15	13.26	13.29	12.64	+0.61%	6,761,100	87,554,112	2.70
2026-10-08	13.64	13.18	13.84	13.06	-3.02%	6,214,500	83,022,840	2.48
2026-09-30	13.98	13.59	13.99	13.54	-1.95%	4,726,500	64,826,740	1.89
2026-09-29	13.64	13.86	13.95	13.57	+0.87%	4,573,200	63,151,376	1.83
2026-09-28	14.08	13.74	14.23	13.66	-2.00%	5,894,000	81,679,280	2.36
2026-09-24	14.44	14.02	14.55	13.98	-3.38%	6,345,100	90,048,880	2.54
2026-09-23	14.63	14.51	14.75	14.41	-0.82%	6,285,400	91,225,112	2.51
2026-09-22	14.50	14.63	14.93	14.41	+0.97%	10,682,200	156,610,880	4.27
2026-09-21	14.03	14.49	14.59	13.96	+3.50%	11,843,700	169,870,656	4.73
2026-09-18	13.95	14.00	14.08	13.89	+0.72%	6,046,700	84,657,640	2.42
2026-09-17	13.93	13.90	14.15	13.80	-1.07%	6,258,500	87,201,936	2.50
2026-09-16	13.61	14.05	14.09	13.56	+2.48%	7,158,500	99,637,656	2.86
2026-09-15	13.80	13.71	13.94	13.62	-1.15%	5,748,900	78,891,104	2.30
2026-09-14	13.42	13.87	13.98	13.16	+3.20%	9,805,200	135,226,640	3.92
2026-09-11	13.28	13.44	13.54	13.02	-0.07%	7,393,600	98,443,184	2.95
2026-09-10	13.53	13.45	13.70	13.41	-1.54%	5,120,300	69,086,864	2.05
2026-09-09	13.33	13.66	13.96	13.33	+1.86%	8,792,400	120,598,320	3.51
2026-09-08	13.50	13.41	13.54	13.29	-0.96%	5,860,300	78,469,032	2.34
2026-09-07	13.57	13.54	13.66	13.47	+0.52%	5,256,800	71,401,184	2.10
2026-09-04	13.82	13.47	13.95	13.35	-1.54%	5,779,400	79,039,296	2.31
2026-09-03	13.90	13.68	13.90	13.57	-0.58%	6,480,800	88,987,896	2.59
2026-09-02	13.75	13.76	13.85	13.68	-0.51%	6,525,300	89,920,848	2.61
2026-09-01	13.94	13.83	14.00	13.76	-0.79%	6,666,600	92,324,232	2.66
2026-08-31	13.15	13.94	13.97	13.15	+4.42%	11,217,700	153,610,256	4.48
2026-08-28	13.25	13.35	13.50	13.21	+0.60%	6,567,900	87,880,984	2.62
2026-08-27	13.13	13.27	13.32	13.08	+1.07%	6,369,800	84,261,664	2.55
2026-08-26	13.15	13.13	13.41	12.96	-0.68%	5,751,500	75,536,912	2.30

需要全历史数据与程序化访问？查看同兴达日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002845 获取全部历史日线。