同力天启 sh.605286
38.09
-4.15%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 39.95 | 40.58 | 38.03 | 38.09 | -4.15% | 1.15 | 1.76% |
| 2026-05-22 | 39.68 | 40.52 | 38.01 | 39.74 | +2.45% | 0.94 | 1.42% |
| 2026-05-21 | 40.68 | 41.58 | 38.50 | 38.85 | -4.55% | 1.62 | 2.41% |
| 2026-05-20 | 42.96 | 42.96 | 40.66 | 40.70 | -5.72% | 1.57 | 2.27% |
| 2026-05-19 | 43.10 | 44.67 | 42.50 | 43.17 | -1.62% | 2.00 | 2.76% |
| 2026-05-18 | 43.06 | 45.35 | 42.21 | 43.88 | +2.62% | 2.03 | 2.73% |
| 2026-05-15 | 43.61 | 43.77 | 42.11 | 42.76 | -1.00% | 1.37 | 1.91% |
| 2026-05-14 | 45.19 | 45.99 | 43.12 | 43.19 | -2.86% | 2.43 | 3.28% |
| 2026-05-13 | 40.39 | 44.46 | 40.21 | 44.46 | +10.00% | 1.51 | 2.07% |
| 2026-05-12 | 41.50 | 41.60 | 40.23 | 40.42 | -3.21% | 1.11 | 1.62% |
| 2026-05-11 | 42.59 | 43.18 | 41.65 | 41.76 | -1.18% | 1.38 | 1.94% |
| 2026-05-08 | 41.40 | 42.55 | 41.00 | 42.26 | +1.08% | 1.16 | 1.66% |
| 2026-05-07 | 41.68 | 42.44 | 41.30 | 41.81 | +0.31% | 1.11 | 1.58% |
| 2026-05-06 | 40.88 | 42.10 | 40.76 | 41.68 | +2.46% | 1.05 | 1.50% |
| 2026-04-30 | 40.00 | 41.78 | 40.00 | 40.68 | -1.57% | 1.18 | 1.73% |
| 2026-04-29 | 41.47 | 41.90 | 41.12 | 41.33 | -0.31% | 0.80 | 1.15% |
| 2026-04-28 | 42.28 | 43.01 | 41.11 | 41.46 | -4.16% | 1.11 | 1.59% |
| 2026-04-27 | 43.09 | 44.16 | 41.86 | 43.26 | +0.25% | 1.24 | 1.71% |
| 2026-04-24 | 43.98 | 43.98 | 42.18 | 43.15 | -2.02% | 1.45 | 2.01% |
| 2026-04-23 | 44.20 | 45.29 | 43.77 | 44.04 | -0.47% | 1.16 | 1.55% |