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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 40.48 | 40.76 | 39.71 | 39.90 | -1.43% | 0.55 | 0.82% |
| 2025-11-19 | 41.37 | 41.98 | 40.48 | 40.48 | -2.60% | 0.68 | 0.99% |
| 2025-11-18 | 44.86 | 44.97 | 41.02 | 41.56 | -7.58% | 1.77 | 2.49% |
| 2025-11-17 | 45.12 | 45.80 | 43.90 | 44.97 | -0.77% | 1.37 | 1.82% |
| 2025-11-14 | 45.50 | 46.23 | 44.61 | 45.32 | -0.87% | 1.08 | 1.42% |
| 2025-11-13 | 43.65 | 46.77 | 42.71 | 45.72 | +4.34% | 2.13 | 2.80% |
| 2025-11-12 | 44.66 | 44.96 | 43.11 | 43.82 | -1.88% | 1.14 | 1.56% |
| 2025-11-11 | 42.50 | 45.62 | 42.49 | 44.66 | +5.43% | 2.39 | 3.21% |
| 2025-11-10 | 43.00 | 44.46 | 42.18 | 42.36 | +0.50% | 1.51 | 2.07% |
| 2025-11-07 | 43.05 | 43.26 | 42.02 | 42.15 | -2.68% | 0.94 | 1.32% |
| 2025-11-06 | 43.98 | 44.30 | 43.18 | 43.31 | -1.50% | 0.94 | 1.29% |
| 2025-11-05 | 41.65 | 44.40 | 41.42 | 43.97 | +4.47% | 1.70 | 2.34% |
| 2025-11-04 | 43.00 | 43.51 | 41.93 | 42.09 | -2.59% | 1.01 | 1.41% |
| 2025-11-03 | 43.20 | 44.61 | 42.06 | 43.21 | -0.25% | 1.87 | 2.58% |
| 2025-10-31 | 42.84 | 45.00 | 42.50 | 43.32 | +1.17% | 3.01 | 4.11% |
| 2025-10-30 | 39.38 | 42.82 | 38.88 | 42.82 | +9.99% | 2.29 | 3.30% |
| 2025-10-29 | 39.17 | 39.36 | 38.62 | 38.93 | -1.12% | 0.51 | 0.77% |
| 2025-10-28 | 38.60 | 39.63 | 38.27 | 39.37 | +1.84% | 0.98 | 1.50% |
| 2025-10-27 | 38.60 | 39.59 | 38.26 | 38.66 | +0.26% | 0.42 | 0.64% |
| 2025-10-24 | 38.57 | 38.67 | 38.24 | 38.56 | +0.86% | 0.30 | 0.46% |