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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 39.02 | 39.15 | 38.57 | 38.75 | -0.54% | 0.48 | 0.73% |
| 2025-07-22 | 39.14 | 39.44 | 38.75 | 38.96 | -0.54% | 0.55 | 0.84% |
| 2025-07-21 | 40.11 | 40.11 | 38.93 | 39.16 | -1.80% | 0.91 | 1.37% |
| 2025-07-18 | 39.70 | 40.87 | 39.54 | 39.88 | +0.83% | 0.98 | 1.45% |
| 2025-07-17 | 40.62 | 40.75 | 39.49 | 39.55 | -2.68% | 1.07 | 1.59% |
| 2025-07-16 | 39.75 | 40.89 | 38.85 | 40.64 | +3.27% | 1.00 | 1.49% |
| 2025-07-15 | 39.39 | 39.76 | 38.98 | 39.35 | -0.05% | 0.47 | 0.72% |
| 2025-07-14 | 38.75 | 39.91 | 38.75 | 39.37 | +1.18% | 0.69 | 1.05% |
| 2025-07-11 | 38.83 | 39.10 | 38.15 | 38.92 | +0.44% | 0.48 | 0.74% |
| 2025-07-10 | 39.04 | 39.32 | 38.61 | 38.75 | -0.77% | 0.54 | 0.83% |
| 2025-07-09 | 38.03 | 39.69 | 37.87 | 39.04 | +2.98% | 0.96 | 1.47% |
| 2025-07-08 | 37.55 | 37.92 | 37.34 | 37.92 | +0.98% | 0.33 | 0.52% |
| 2025-07-07 | 38.15 | 38.15 | 37.32 | 37.55 | -1.42% | 0.44 | 0.70% |
| 2025-07-04 | 38.04 | 38.63 | 37.98 | 38.09 | -0.94% | 0.35 | 0.54% |
| 2025-07-03 | 38.06 | 38.55 | 38.06 | 38.45 | +0.47% | 0.39 | 0.60% |
| 2025-07-02 | 39.12 | 39.17 | 37.95 | 38.27 | -2.22% | 0.53 | 0.83% |
| 2025-07-01 | 39.68 | 40.09 | 38.95 | 39.13 | -1.09% | 0.67 | 1.01% |
| 2025-06-30 | 39.34 | 39.74 | 38.95 | 39.56 | +0.94% | 0.54 | 0.82% |
| 2025-06-27 | 38.25 | 39.49 | 38.05 | 39.19 | +3.07% | 0.79 | 1.21% |
| 2025-06-26 | 37.93 | 38.30 | 37.58 | 38.03 | -0.34% | 0.46 | 0.72% |