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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 38.15 | 38.35 | 37.67 | 38.16 | +0.55% | 0.48 | 0.74% |
| 2025-06-24 | 36.99 | 38.15 | 36.99 | 37.95 | +2.62% | 0.42 | 0.66% |
| 2025-06-23 | 36.31 | 37.05 | 36.31 | 36.98 | +0.60% | 0.32 | 0.52% |
| 2025-06-20 | 37.60 | 37.60 | 36.61 | 36.76 | -1.31% | 0.38 | 0.61% |
| 2025-06-19 | 39.00 | 39.34 | 37.15 | 37.25 | -4.68% | 0.77 | 1.20% |
| 2025-06-18 | 39.49 | 39.65 | 38.51 | 39.07 | -0.89% | 0.40 | 0.61% |
| 2025-06-17 | 39.39 | 40.03 | 39.11 | 39.42 | -0.05% | 0.71 | 1.06% |
| 2025-06-16 | 38.38 | 40.09 | 38.04 | 39.44 | +4.47% | 1.05 | 1.59% |
| 2025-06-13 | 38.34 | 38.48 | 37.61 | 37.76 | -1.56% | 0.44 | 0.69% |
| 2025-06-12 | 38.70 | 39.06 | 38.17 | 38.36 | -1.01% | 0.46 | 0.71% |
| 2025-06-11 | 38.27 | 39.01 | 38.27 | 38.75 | +1.38% | 0.37 | 0.56% |
| 2025-06-10 | 39.01 | 39.01 | 37.73 | 38.22 | -2.12% | 0.61 | 0.95% |
| 2025-06-09 | 39.29 | 39.63 | 38.93 | 39.04 | -0.51% | 0.50 | 0.76% |
| 2025-06-06 | 38.95 | 39.42 | 38.61 | 39.24 | +0.95% | 0.60 | 0.92% |
| 2025-06-05 | 37.81 | 39.10 | 37.73 | 38.88 | +3.04% | 0.95 | 1.46% |
| 2025-06-04 | 36.45 | 38.45 | 36.42 | 37.73 | +4.71% | 1.10 | 1.74% |
| 2025-06-03 | 36.22 | 36.63 | 35.68 | 36.03 | -1.42% | 0.43 | 0.70% |
| 2025-05-30 | 36.84 | 37.93 | 36.28 | 36.55 | -0.76% | 0.70 | 1.12% |
| 2025-05-29 | 35.69 | 37.94 | 35.69 | 36.83 | +2.69% | 0.97 | 1.55% |
| 2025-05-28 | 36.63 | 37.15 | 35.64 | 35.86 | +0.14% | 0.55 | 0.90% |