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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 43.19 | 43.44 | 42.11 | 42.81 | -0.88% | 1.00 | 1.40% |
| 2025-08-19 | 43.69 | 45.35 | 42.82 | 43.19 | +0.09% | 2.14 | 2.89% |
| 2025-08-18 | 43.99 | 44.02 | 42.62 | 43.15 | -1.91% | 1.87 | 2.56% |
| 2025-08-15 | 42.50 | 45.78 | 42.50 | 43.99 | +4.83% | 2.61 | 3.51% |
| 2025-08-14 | 41.82 | 42.33 | 41.32 | 41.96 | +0.91% | 1.23 | 1.75% |
| 2025-08-13 | 40.26 | 41.88 | 39.34 | 41.58 | +3.50% | 1.78 | 2.60% |
| 2025-08-12 | 39.42 | 40.22 | 39.04 | 40.17 | +1.87% | 1.22 | 1.82% |
| 2025-08-11 | 38.37 | 40.34 | 38.24 | 39.43 | +2.70% | 1.72 | 2.58% |
| 2025-08-08 | 38.68 | 38.95 | 38.24 | 38.40 | -0.34% | 0.47 | 0.73% |
| 2025-08-07 | 39.37 | 39.90 | 38.38 | 38.53 | -2.28% | 0.87 | 1.34% |
| 2025-08-06 | 38.53 | 40.20 | 38.53 | 39.42 | +2.47% | 1.35 | 2.03% |
| 2025-08-05 | 38.83 | 38.83 | 38.05 | 38.48 | -0.44% | 0.49 | 0.76% |
| 2025-08-04 | 38.50 | 39.11 | 37.98 | 38.65 | +0.13% | 0.51 | 0.78% |
| 2025-08-01 | 38.01 | 38.75 | 37.75 | 38.60 | +1.76% | 0.58 | 0.91% |
| 2025-07-31 | 37.79 | 38.19 | 37.53 | 37.93 | +0.85% | 0.40 | 0.62% |
| 2025-07-30 | 38.17 | 38.17 | 37.35 | 37.61 | -1.41% | 0.52 | 0.82% |
| 2025-07-29 | 38.78 | 38.78 | 37.95 | 38.15 | -1.22% | 0.68 | 1.05% |
| 2025-07-28 | 38.86 | 39.15 | 38.50 | 38.62 | -0.95% | 0.60 | 0.92% |
| 2025-07-25 | 39.02 | 40.82 | 38.50 | 38.99 | +0.13% | 0.78 | 1.19% |
| 2025-07-24 | 38.74 | 38.94 | 38.40 | 38.94 | +0.49% | 0.66 | 1.02% |