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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 37.60 | 37.60 | 35.88 | 36.30 | -3.66% | 0.73 | 1.19% |
| 2025-12-17 | 36.69 | 37.68 | 35.76 | 37.68 | +2.25% | 0.95 | 1.54% |
| 2025-12-16 | 38.19 | 38.48 | 36.67 | 36.85 | -4.29% | 0.65 | 1.05% |
| 2025-12-15 | 39.39 | 39.50 | 38.25 | 38.50 | -2.26% | 0.37 | 0.56% |
| 2025-12-12 | 38.60 | 39.88 | 38.32 | 39.39 | +1.97% | 0.57 | 0.87% |
| 2025-12-11 | 41.40 | 41.40 | 38.50 | 38.63 | -5.87% | 0.97 | 1.45% |
| 2025-12-10 | 40.31 | 41.30 | 39.72 | 41.04 | +1.81% | 0.65 | 0.95% |
| 2025-12-09 | 40.58 | 40.68 | 40.01 | 40.31 | -0.49% | 0.54 | 0.79% |
| 2025-12-08 | 41.20 | 41.48 | 40.37 | 40.51 | +0.55% | 0.56 | 0.81% |
| 2025-12-05 | 39.88 | 40.39 | 39.49 | 40.29 | +1.23% | 0.44 | 0.66% |
| 2025-12-04 | 40.79 | 40.79 | 39.58 | 39.80 | -1.75% | 0.40 | 0.60% |
| 2025-12-03 | 40.93 | 40.98 | 40.06 | 40.51 | -0.91% | 0.48 | 0.70% |
| 2025-12-02 | 42.95 | 42.95 | 40.28 | 40.88 | -3.97% | 1.10 | 1.60% |
| 2025-12-01 | 43.30 | 43.35 | 42.17 | 42.57 | -0.54% | 0.61 | 0.85% |
| 2025-11-28 | 42.95 | 43.08 | 42.01 | 42.80 | +0.71% | 0.85 | 1.19% |
| 2025-11-27 | 40.55 | 43.60 | 40.02 | 42.50 | +5.28% | 1.51 | 2.12% |
| 2025-11-26 | 40.20 | 40.70 | 40.00 | 40.37 | -0.05% | 0.48 | 0.70% |
| 2025-11-25 | 40.96 | 41.30 | 40.30 | 40.39 | -1.61% | 0.61 | 0.89% |
| 2025-11-24 | 41.08 | 41.85 | 40.17 | 41.05 | +0.22% | 0.64 | 0.93% |
| 2025-11-21 | 39.50 | 42.03 | 39.16 | 40.96 | +2.66% | 1.20 | 1.75% |