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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 45.36 | 45.36 | 43.38 | 44.25 | -2.85% | 1.73 | 2.34% |
| 2026-04-21 | 47.53 | 47.53 | 45.40 | 45.55 | -2.25% | 1.28 | 1.66% |
| 2026-04-20 | 47.76 | 48.00 | 46.30 | 46.60 | -1.42% | 1.87 | 2.36% |
| 2026-04-17 | 44.70 | 48.82 | 44.00 | 47.27 | +6.30% | 3.15 | 4.01% |
| 2026-04-16 | 44.00 | 44.81 | 42.90 | 44.47 | +0.75% | 1.47 | 1.99% |
| 2026-04-15 | 44.69 | 45.20 | 44.00 | 44.14 | -1.23% | 1.37 | 1.83% |
| 2026-04-14 | 42.40 | 44.80 | 42.10 | 44.69 | +6.15% | 2.64 | 3.60% |
| 2026-04-13 | 41.21 | 42.80 | 40.01 | 42.10 | +2.18% | 2.02 | 2.92% |
| 2026-04-10 | 43.70 | 43.70 | 40.66 | 41.20 | -4.34% | 2.65 | 3.82% |
| 2026-04-09 | 44.00 | 44.29 | 42.24 | 43.07 | -5.82% | 3.01 | 4.17% |
| 2026-04-08 | 45.54 | 45.99 | 45.01 | 45.73 | +1.22% | 1.70 | 2.23% |
| 2026-04-07 | 44.28 | 45.70 | 44.20 | 45.18 | +0.04% | 1.42 | 1.89% |
| 2026-04-03 | 43.96 | 45.80 | 42.50 | 45.16 | +4.78% | 2.17 | 2.90% |
| 2026-04-02 | 43.71 | 43.71 | 42.10 | 43.10 | -1.37% | 1.30 | 1.82% |
| 2026-04-01 | 44.50 | 45.00 | 43.18 | 43.70 | +2.15% | 1.38 | 1.87% |
| 2026-03-31 | 43.66 | 44.30 | 42.68 | 42.78 | -3.23% | 1.62 | 2.22% |
| 2026-03-30 | 47.20 | 47.20 | 43.55 | 44.21 | -5.78% | 2.81 | 3.76% |
| 2026-03-27 | 47.38 | 48.40 | 46.60 | 46.92 | -2.19% | 1.84 | 2.32% |
| 2026-03-26 | 48.17 | 49.63 | 47.62 | 47.97 | -3.94% | 2.17 | 2.66% |
| 2026-03-25 | 49.28 | 50.50 | 47.36 | 49.94 | +1.32% | 3.12 | 3.74% |