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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 46.32 | 47.36 | 45.49 | 46.28 | -0.09% | 1.16 | 1.50% |
| 2025-09-16 | 47.40 | 47.51 | 45.15 | 46.32 | -1.09% | 1.53 | 1.97% |
| 2025-09-15 | 47.20 | 49.61 | 46.52 | 46.83 | +1.32% | 3.58 | 4.42% |
| 2025-09-12 | 44.66 | 47.66 | 43.49 | 46.22 | +4.94% | 2.87 | 3.75% |
| 2025-09-11 | 43.96 | 44.49 | 43.34 | 44.05 | -0.36% | 1.04 | 1.40% |
| 2025-09-10 | 44.84 | 44.87 | 43.47 | 44.21 | -1.51% | 1.29 | 1.74% |
| 2025-09-09 | 45.94 | 46.13 | 44.48 | 44.89 | -1.10% | 2.29 | 3.01% |
| 2025-09-08 | 42.94 | 45.82 | 42.94 | 45.39 | +6.22% | 3.57 | 4.77% |
| 2025-09-05 | 39.54 | 42.73 | 38.85 | 42.73 | +10.00% | 2.29 | 3.26% |
| 2025-09-04 | 39.04 | 39.79 | 38.33 | 38.85 | 0.00% | 0.79 | 1.20% |
| 2025-09-03 | 40.43 | 40.88 | 38.63 | 38.85 | -3.93% | 1.03 | 1.56% |
| 2025-09-02 | 41.20 | 41.21 | 38.82 | 40.43 | -1.70% | 1.20 | 1.79% |
| 2025-09-01 | 42.25 | 42.49 | 40.38 | 41.13 | -2.67% | 1.26 | 1.82% |
| 2025-08-29 | 41.71 | 42.94 | 41.35 | 42.26 | +1.32% | 1.46 | 2.06% |
| 2025-08-28 | 42.79 | 42.79 | 40.22 | 41.71 | -2.68% | 2.05 | 2.97% |
| 2025-08-27 | 44.73 | 45.30 | 42.82 | 42.86 | -2.85% | 1.52 | 2.04% |
| 2025-08-26 | 43.49 | 44.85 | 42.74 | 44.12 | +2.03% | 1.46 | 1.99% |
| 2025-08-25 | 43.62 | 43.94 | 42.77 | 43.24 | -0.28% | 1.25 | 1.71% |
| 2025-08-22 | 43.15 | 43.90 | 42.72 | 43.36 | +0.79% | 0.98 | 1.35% |
| 2025-08-21 | 42.93 | 43.81 | 42.24 | 43.02 | +0.49% | 1.13 | 1.56% |