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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 41.98 | 42.38 | 41.13 | 41.41 | -1.38% | 0.46 | 0.66% |
| 2026-01-16 | 41.88 | 42.26 | 41.26 | 41.99 | +0.94% | 0.53 | 0.75% |
| 2026-01-15 | 41.60 | 41.89 | 41.17 | 41.60 | +0.39% | 0.46 | 0.65% |
| 2026-01-14 | 42.50 | 42.80 | 40.78 | 41.44 | -1.99% | 1.05 | 1.50% |
| 2026-01-13 | 43.18 | 44.49 | 42.09 | 42.28 | -1.93% | 0.95 | 1.31% |
| 2026-01-12 | 42.71 | 43.20 | 42.08 | 43.11 | +0.94% | 1.14 | 1.59% |
| 2026-01-09 | 39.89 | 43.68 | 39.88 | 42.71 | +7.26% | 1.59 | 2.29% |
| 2026-01-08 | 39.51 | 40.19 | 39.43 | 39.82 | +0.56% | 0.54 | 0.81% |
| 2026-01-07 | 40.30 | 40.44 | 39.50 | 39.60 | -1.59% | 0.57 | 0.86% |
| 2026-01-06 | 40.53 | 40.55 | 39.80 | 40.24 | -0.15% | 0.58 | 0.87% |
| 2026-01-05 | 40.93 | 40.93 | 40.11 | 40.30 | -0.76% | 0.54 | 0.79% |
| 2025-12-31 | 41.00 | 41.32 | 40.19 | 40.61 | -1.24% | 0.68 | 0.99% |
| 2025-12-30 | 39.98 | 41.31 | 39.21 | 41.12 | +3.81% | 1.25 | 1.84% |
| 2025-12-29 | 38.23 | 39.89 | 37.91 | 39.61 | +4.32% | 1.21 | 1.84% |
| 2025-12-26 | 38.26 | 38.26 | 37.32 | 37.97 | -0.16% | 0.46 | 0.73% |
| 2025-12-25 | 37.73 | 38.16 | 37.57 | 38.03 | +0.69% | 0.33 | 0.52% |
| 2025-12-24 | 37.07 | 38.01 | 36.92 | 37.77 | +2.16% | 0.41 | 0.65% |
| 2025-12-23 | 37.56 | 37.56 | 36.70 | 36.97 | -0.59% | 0.41 | 0.66% |
| 2025-12-22 | 36.79 | 38.65 | 36.57 | 37.19 | +1.67% | 0.63 | 1.00% |
| 2025-12-19 | 36.28 | 36.69 | 35.91 | 36.58 | +0.77% | 0.35 | 0.57% |