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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 38.71 | 38.77 | 38.02 | 38.45 | +0.44% | 0.28 | 0.44% |
| 2026-02-13 | 38.11 | 38.80 | 37.88 | 38.28 | +0.24% | 0.38 | 0.59% |
| 2026-02-12 | 38.32 | 38.62 | 38.19 | 38.19 | -0.29% | 0.24 | 0.37% |
| 2026-02-11 | 38.89 | 39.18 | 38.19 | 38.30 | -1.49% | 0.28 | 0.44% |
| 2026-02-10 | 38.61 | 39.32 | 38.35 | 38.88 | +0.73% | 0.33 | 0.51% |
| 2026-02-09 | 38.11 | 39.16 | 38.11 | 38.60 | +1.55% | 0.41 | 0.64% |
| 2026-02-06 | 37.25 | 38.32 | 36.95 | 38.01 | +1.69% | 0.41 | 0.65% |
| 2026-02-05 | 38.03 | 38.06 | 37.28 | 37.38 | -1.71% | 0.28 | 0.44% |
| 2026-02-04 | 38.19 | 38.35 | 37.81 | 38.03 | +0.08% | 0.32 | 0.50% |
| 2026-02-03 | 37.47 | 38.20 | 37.25 | 38.00 | +1.41% | 0.38 | 0.59% |
| 2026-02-02 | 38.38 | 38.38 | 37.38 | 37.47 | -2.37% | 0.35 | 0.55% |
| 2026-01-30 | 38.01 | 38.50 | 37.39 | 38.38 | +0.97% | 0.42 | 0.65% |
| 2026-01-29 | 38.66 | 39.20 | 37.90 | 38.01 | -1.22% | 0.58 | 0.90% |
| 2026-01-28 | 40.00 | 40.23 | 38.47 | 38.48 | -3.24% | 0.70 | 1.06% |
| 2026-01-27 | 40.80 | 41.20 | 39.08 | 39.77 | -3.47% | 0.70 | 1.05% |
| 2026-01-26 | 41.06 | 41.41 | 40.45 | 41.20 | +1.10% | 0.77 | 1.12% |
| 2026-01-23 | 41.10 | 41.40 | 40.50 | 40.75 | -0.85% | 0.69 | 1.01% |
| 2026-01-22 | 41.79 | 41.99 | 41.04 | 41.10 | -1.75% | 0.43 | 0.63% |
| 2026-01-21 | 41.00 | 42.56 | 40.97 | 41.83 | +2.02% | 0.71 | 1.01% |
| 2026-01-20 | 41.43 | 41.59 | 40.33 | 41.00 | -0.99% | 0.59 | 0.86% |