同力天启 (605286) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	51.00	48.00	-3.54	-6.87%	47.93	51.26	85686	42037	5.10%
2026-03-19	52.00	51.54	0.14	0.27%	49.93	55.87	127982	66852	7.62%
2026-03-18	47.18	51.40	4.67	9.99%	46.71	51.40	35584	17833	2.12%
2026-03-17	48.74	46.73	-1.15	-2.40%	46.12	48.74	41481	19744	2.47%
2026-03-16	47.66	47.88	-0.92	-1.89%	45.69	48.74	58521	27513	3.48%
2026-03-13	48.14	48.80	0.88	1.84%	48.00	51.00	76873	38078	4.58%
2026-03-12	48.00	47.92	-0.24	-0.50%	47.41	49.38	79642	38481	4.74%
2026-03-11	47.62	48.16	1.33	2.84%	44.92	49.87	109240	52186	6.50%
2026-03-10	45.97	46.83	1.09	2.38%	45.97	49.30	96545	45424	5.75%
2026-03-09	44.12	45.74	3.25	7.65%	44.12	46.74	134963	61684	8.03%
2026-03-06	40.69	42.49	3.86	9.99%	40.12	42.49	48951	20555	2.91%
2026-03-05	38.88	38.63	-0.01	-0.03%	38.35	39.50	9480	3687	0.56%
2026-03-04	38.41	38.64	-0.47	-1.20%	38.24	39.20	12262	4732	0.73%
2026-03-03	39.65	39.11	-0.54	-1.36%	39.10	40.44	17159	6815	1.02%
2026-03-02	39.55	39.65	-0.74	-1.83%	39.21	40.58	20247	8076	1.21%
2026-02-27	38.92	40.39	1.21	3.09%	38.92	41.42	26382	10640	1.57%
2026-02-26	38.80	39.18	0.28	0.72%	38.54	39.55	10443	4081	0.62%
2026-02-25	38.52	38.90	0.45	1.17%	38.52	39.58	9303	3629	0.55%
2026-02-24	38.71	38.45	0.17	0.44%	38.02	38.77	7397	2848	0.44%
2026-02-13	38.11	38.28	0.09	0.24%	37.88	38.80	9945	3805	0.59%
2026-02-12	38.32	38.19	-0.11	-0.29%	38.19	38.62	6183	2370	0.37%
2026-02-11	38.89	38.30	-0.58	-1.49%	38.19	39.18	7377	2835	0.44%
2026-02-10	38.61	38.88	0.28	0.73%	38.35	39.32	8533	3320	0.51%
2026-02-09	38.11	38.60	0.59	1.55%	38.11	39.16	10682	4118	0.64%
2026-02-06	37.25	38.01	0.63	1.69%	36.95	38.32	10905	4122	0.65%
2026-02-05	38.03	37.38	-0.65	-1.71%	37.28	38.06	7378	2773	0.44%
2026-02-04	38.19	38.03	0.03	0.08%	37.81	38.35	8477	3227	0.50%
2026-02-03	37.47	38.00	0.53	1.41%	37.25	38.20	9969	3768	0.59%
2026-02-02	38.38	37.47	-0.91	-2.37%	37.38	38.38	9293	3521	0.55%
2026-01-30	38.01	38.38	0.37	0.97%	37.39	38.50	10995	4174	0.65%
2026-01-29	38.66	38.01	-0.47	-1.22%	37.90	39.20	15053	5789	0.90%
2026-01-28	40.00	38.48	-1.29	-3.24%	38.47	40.23	17873	6980	1.06%
2026-01-27	40.80	39.77	-1.43	-3.47%	39.08	41.20	17648	7000	1.05%
2026-01-26	41.06	41.20	0.45	1.10%	40.45	41.41	18890	7742	1.12%
2026-01-23	41.10	40.75	-0.35	-0.85%	40.50	41.40	16964	6918	1.01%
2026-01-22	41.79	41.10	-0.73	-1.75%	41.04	41.99	10524	4348	0.63%
2026-01-21	41.00	41.83	0.83	2.02%	40.97	42.56	16950	7102	1.01%
2026-01-20	41.43	41.00	-0.41	-0.99%	40.33	41.59	14495	5917	0.86%
2026-01-19	41.98	41.41	-0.58	-1.38%	41.13	42.38	11027	4577	0.66%
2026-01-16	41.88	41.99	0.39	0.94%	41.26	42.26	12663	5270	0.75%
2026-01-15	41.60	41.60	0.16	0.39%	41.17	41.89	10980	4553	0.65%
2026-01-14	42.50	41.44	-0.84	-1.99%	40.78	42.80	25141	10520	1.50%
2026-01-13	43.18	42.28	-0.83	-1.93%	42.09	44.49	22020	9509	1.31%
2026-01-12	42.71	43.11	0.40	0.94%	42.08	43.20	26719	11403	1.59%
2026-01-09	39.89	42.71	2.89	7.26%	39.88	43.68	38413	15895	2.29%
2026-01-08	39.51	39.82	0.22	0.56%	39.43	40.19	13571	5402	0.81%
2026-01-07	40.30	39.60	-0.64	-1.59%	39.50	40.44	14400	5728	0.86%
2026-01-06	40.53	40.24	-0.06	-0.15%	39.80	40.55	14580	5848	0.87%
2026-01-05	40.93	40.30	-0.31	-0.76%	40.11	40.93	13296	5382	0.79%
2025-12-31	41.00	40.61	-0.51	-1.24%	40.19	41.32	16662	6796	0.99%
2025-12-30	39.98	41.12	1.51	3.81%	39.21	41.31	30891	12508	1.84%
2025-12-29	38.23	39.61	1.64	4.32%	37.91	39.89	30853	12086	1.84%
2025-12-26	38.26	37.97	-0.06	-0.16%	37.32	38.26	12290	4644	0.73%
2025-12-25	37.73	38.03	0.26	0.69%	37.57	38.16	8720	3307	0.52%
2025-12-24	37.07	37.77	0.80	2.16%	36.92	38.01	10926	4115	0.65%
2025-12-23	37.56	36.97	-0.22	-0.59%	36.70	37.56	11048	4082	0.66%
2025-12-22	36.79	37.19	0.61	1.67%	36.57	38.65	16854	6337	1.00%
2025-12-19	36.28	36.58	0.28	0.77%	35.91	36.69	9577	3488	0.57%
2025-12-18	37.60	36.30	-1.38	-3.66%	35.88	37.60	20022	7305	1.19%
2025-12-17	36.69	37.68	0.83	2.25%	35.76	37.68	25804	9468	1.54%
2025-12-16	38.19	36.85	-1.65	-4.29%	36.67	38.48	17600	6546	1.05%
2025-12-15	39.39	38.50	-0.89	-2.26%	38.25	39.50	9449	3656	0.56%
2025-12-12	38.60	39.39	0.76	1.97%	38.32	39.88	14618	5718	0.87%