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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 48.00 | 49.90 | 46.36 | 49.29 | +5.64% | 3.37 | 4.16% |
| 2026-03-23 | 46.76 | 48.17 | 46.00 | 46.66 | -2.79% | 2.65 | 3.35% |
| 2026-03-20 | 51.00 | 51.26 | 47.93 | 48.00 | -6.87% | 4.20 | 5.10% |
| 2026-03-19 | 52.00 | 55.87 | 49.93 | 51.54 | +0.27% | 6.69 | 7.62% |
| 2026-03-18 | 47.18 | 51.40 | 46.71 | 51.40 | +9.99% | 1.78 | 2.12% |
| 2026-03-17 | 48.74 | 48.74 | 46.12 | 46.73 | -2.40% | 1.97 | 2.47% |
| 2026-03-16 | 47.66 | 48.74 | 45.69 | 47.88 | -1.89% | 2.75 | 3.48% |
| 2026-03-13 | 48.14 | 51.00 | 48.00 | 48.80 | +1.84% | 3.81 | 4.58% |
| 2026-03-12 | 48.00 | 49.38 | 47.41 | 47.92 | -0.50% | 3.85 | 4.74% |
| 2026-03-11 | 47.62 | 49.87 | 44.92 | 48.16 | +2.84% | 5.22 | 6.50% |
| 2026-03-10 | 45.97 | 49.30 | 45.97 | 46.83 | +2.38% | 4.54 | 5.75% |
| 2026-03-09 | 44.12 | 46.74 | 44.12 | 45.74 | +7.65% | 6.17 | 8.03% |
| 2026-03-06 | 40.69 | 42.49 | 40.12 | 42.49 | +9.99% | 2.06 | 2.91% |
| 2026-03-05 | 38.88 | 39.50 | 38.35 | 38.63 | -0.03% | 0.37 | 0.56% |
| 2026-03-04 | 38.41 | 39.20 | 38.24 | 38.64 | -1.20% | 0.47 | 0.73% |
| 2026-03-03 | 39.65 | 40.44 | 39.10 | 39.11 | -1.36% | 0.68 | 1.02% |
| 2026-03-02 | 39.55 | 40.58 | 39.21 | 39.65 | -1.83% | 0.81 | 1.21% |
| 2026-02-27 | 38.92 | 41.42 | 38.92 | 40.39 | +3.09% | 1.06 | 1.57% |
| 2026-02-26 | 38.80 | 39.55 | 38.54 | 39.18 | +0.72% | 0.41 | 0.62% |
| 2026-02-25 | 38.52 | 39.58 | 38.52 | 38.90 | +1.17% | 0.36 | 0.55% |