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
2026-04-30	40.00	40.68	-0.65	-1.57%	40.00	41.78	29011	11839	1.73%
2026-04-29	41.47	41.33	-0.13	-0.31%	41.12	41.90	19359	8018	1.15%
2026-04-28	42.28	41.46	-1.80	-4.16%	41.11	43.01	26655	11134	1.59%
2026-04-27	43.09	43.26	0.11	0.25%	41.86	44.16	28771	12350	1.71%
2026-04-24	43.98	43.15	-0.89	-2.02%	42.18	43.98	33717	14517	2.01%
2026-04-23	44.20	44.04	-0.21	-0.47%	43.77	45.29	26001	11562	1.55%
2026-04-22	45.36	44.25	-1.30	-2.85%	43.38	45.36	39234	17320	2.34%
2026-04-21	47.53	45.55	-1.05	-2.25%	45.40	47.53	27931	12811	1.66%
2026-04-20	47.76	46.60	-0.67	-1.42%	46.30	48.00	39729	18690	2.36%
2026-04-17	44.70	47.27	2.80	6.30%	44.00	48.82	67391	31468	4.01%
2026-04-16	44.00	44.47	0.33	0.75%	42.90	44.81	33443	14705	1.99%
2026-04-15	44.69	44.14	-0.55	-1.23%	44.00	45.20	30695	13668	1.83%
2026-04-14	42.40	44.69	2.59	6.15%	42.10	44.80	60529	26381	3.60%
2026-04-13	41.21	42.10	0.90	2.18%	40.01	42.80	48975	20196	2.92%
2026-04-10	43.70	41.20	-1.87	-4.34%	40.66	43.70	64128	26518	3.82%
2026-04-09	44.00	43.07	-2.66	-5.82%	42.24	44.29	70035	30055	4.17%
2026-04-08	45.54	45.73	0.55	1.22%	45.01	45.99	37415	17036	2.23%
2026-04-07	44.28	45.18	0.02	0.04%	44.20	45.70	31677	14226	1.89%
2026-04-03	43.96	45.16	2.06	4.78%	42.50	45.80	48785	21685	2.90%
2026-04-02	43.71	43.10	-0.60	-1.37%	42.10	43.71	30561	13042	1.82%
2026-04-01	44.50	43.70	0.92	2.15%	43.18	45.00	31337	13801	1.87%
2026-03-31	43.66	42.78	-1.43	-3.23%	42.68	44.30	37289	16196	2.22%
2026-03-30	47.20	44.21	-2.71	-5.78%	43.55	47.20	63217	28113	3.76%
2026-03-27	47.38	46.92	-1.05	-2.19%	46.60	48.40	38973	18371	2.32%
2026-03-26	48.17	47.97	-1.97	-3.94%	47.62	49.63	44760	21671	2.66%
2026-03-25	49.28	49.94	0.65	1.32%	47.36	50.50	62870	31181	3.74%
2026-03-24	48.00	49.29	2.63	5.64%	46.36	49.90	69956	33745	4.16%
2026-03-23	46.76	46.66	-1.34	-2.79%	46.00	48.17	56252	26505	3.35%
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%