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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 38.20 | 38.45 | 37.30 | 38.23 | +0.13% | 0.41 | 0.64% |
| 2025-10-22 | 38.94 | 38.97 | 38.00 | 38.18 | -2.30% | 0.51 | 0.80% |
| 2025-10-21 | 39.24 | 39.24 | 38.53 | 39.08 | +0.15% | 0.38 | 0.58% |
| 2025-10-20 | 38.63 | 39.45 | 38.47 | 39.02 | +1.32% | 0.55 | 0.85% |
| 2025-10-17 | 40.29 | 40.29 | 38.50 | 38.51 | -4.39% | 0.83 | 1.25% |
| 2025-10-16 | 41.51 | 41.76 | 40.16 | 40.28 | -2.75% | 0.54 | 0.79% |
| 2025-10-15 | 41.25 | 42.29 | 41.11 | 41.42 | +1.92% | 0.62 | 0.90% |
| 2025-10-14 | 42.15 | 42.96 | 40.42 | 40.64 | -1.31% | 0.88 | 1.26% |
| 2025-10-13 | 39.60 | 41.44 | 39.60 | 41.18 | -3.29% | 0.82 | 1.19% |
| 2025-10-10 | 41.86 | 42.85 | 41.55 | 42.58 | +1.57% | 0.80 | 1.12% |
| 2025-10-09 | 42.21 | 43.61 | 41.84 | 41.92 | -0.55% | 0.94 | 1.32% |
| 2025-09-30 | 42.60 | 42.65 | 41.88 | 42.15 | -0.92% | 0.51 | 0.72% |
| 2025-09-29 | 41.71 | 43.46 | 41.52 | 42.54 | +1.79% | 0.92 | 1.29% |
| 2025-09-26 | 42.25 | 42.71 | 41.65 | 41.79 | -2.15% | 0.66 | 0.94% |
| 2025-09-25 | 43.25 | 44.43 | 42.44 | 42.71 | -0.26% | 1.23 | 1.68% |
| 2025-09-24 | 42.49 | 43.82 | 41.44 | 42.82 | +0.78% | 1.28 | 1.78% |
| 2025-09-23 | 44.43 | 46.31 | 41.67 | 42.49 | -4.36% | 1.88 | 2.62% |
| 2025-09-22 | 44.69 | 44.69 | 43.49 | 44.43 | +0.63% | 1.07 | 1.44% |
| 2025-09-19 | 43.01 | 45.72 | 43.01 | 44.15 | -2.00% | 1.13 | 1.50% |
| 2025-09-18 | 46.73 | 49.59 | 44.93 | 45.05 | -2.68% | 2.18 | 2.77% |