同力日升 (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
2025-08-01	38.06	38.65	0.67	1.76%	37.80	38.80	15209	5831	0.91%
2025-07-31	37.84	37.98	0.32	0.85%	37.58	38.24	10490	3975	0.62%
2025-07-30	38.22	37.66	-0.54	-1.41%	37.40	38.22	13859	5229	0.82%
2025-07-29	38.83	38.20	-0.47	-1.22%	38.00	38.83	17663	6753	1.05%
2025-07-28	38.91	38.67	-0.37	-0.95%	38.55	39.21	15474	6001	0.92%
2025-07-25	39.08	39.04	0.05	0.13%	38.55	40.88	19951	7847	1.19%
2025-07-24	38.79	38.99	0.19	0.49%	38.45	38.99	17085	6613	1.02%
2025-07-23	39.08	38.80	-0.21	-0.54%	38.62	39.21	12227	4751	0.73%
2025-07-22	39.20	39.01	-0.21	-0.54%	38.80	39.50	14079	5500	0.84%
2025-07-21	40.17	39.22	-0.72	-1.80%	38.98	40.17	23027	9051	1.37%
2025-07-18	39.76	39.94	0.33	0.83%	39.60	40.93	24330	9783	1.45%
2025-07-17	40.68	39.61	-1.09	-2.68%	39.55	40.81	26707	10658	1.59%
2025-07-16	39.81	40.70	1.29	3.27%	38.90	40.95	25105	10032	1.49%
2025-07-15	39.45	39.41	-0.02	-0.05%	39.03	39.82	12013	4727	0.72%
2025-07-14	38.80	39.43	0.46	1.18%	38.80	39.97	17629	6949	1.05%
2025-07-11	38.88	38.97	0.17	0.44%	38.20	39.16	12376	4780	0.74%
2025-07-10	39.10	38.80	-0.30	-0.77%	38.66	39.38	13981	5445	0.83%
2025-07-09	38.08	39.10	1.13	2.98%	37.92	39.75	24698	9573	1.47%
2025-07-08	37.60	37.97	0.37	0.98%	37.39	37.97	8744	3299	0.52%
2025-07-07	38.20	37.60	-0.54	-1.42%	37.37	38.20	11740	4425	0.70%
2025-07-04	38.09	38.14	-0.36	-0.94%	38.03	38.68	9008	3451	0.54%
2025-07-03	38.11	38.50	0.18	0.47%	38.11	38.60	10104	3872	0.60%
2025-07-02	39.18	38.32	-0.87	-2.22%	38.00	39.23	13863	5331	0.83%
2025-07-01	39.74	39.19	-0.43	-1.09%	39.00	40.15	16920	6679	1.01%
2025-06-30	39.40	39.62	0.37	0.94%	39.00	39.80	13712	5419	0.82%
2025-06-27	38.30	39.25	1.17	3.07%	38.10	39.55	20337	7928	1.21%
2025-06-26	37.98	38.08	-0.13	-0.34%	37.63	38.35	12029	4577	0.72%
2025-06-25	38.20	38.21	0.21	0.55%	37.72	38.40	12510	4773	0.74%
2025-06-24	37.04	38.00	0.97	2.62%	37.04	38.20	11162	4210	0.66%
2025-06-23	36.36	37.03	0.22	0.60%	36.36	37.10	8796	3239	0.52%
2025-06-20	37.65	36.81	-0.49	-1.31%	36.66	37.65	10213	3778	0.61%
2025-06-19	39.05	37.30	-1.83	-4.68%	37.20	39.40	20171	7662	1.20%
2025-06-18	39.55	39.13	-0.35	-0.89%	38.56	39.71	10204	3982	0.61%
2025-06-17	39.45	39.48	-0.02	-0.05%	39.17	40.09	17852	7067	1.06%
2025-06-16	38.43	39.50	1.69	4.47%	38.09	40.15	26717	10542	1.59%
2025-06-13	38.39	37.81	-0.60	-1.56%	37.66	38.53	11661	4424	0.69%
2025-06-12	38.75	38.41	-0.39	-1.01%	38.22	39.12	11966	4623	0.71%
2025-06-11	38.32	38.80	0.53	1.38%	38.32	39.06	9457	3652	0.56%
2025-06-10	39.06	38.27	-0.83	-2.12%	37.78	39.06	15883	6084	0.95%
2025-06-09	39.35	39.10	-0.20	-0.51%	38.98	39.69	12800	5020	0.76%
2025-06-06	39.00	39.30	0.37	0.95%	38.66	39.48	15454	6041	0.92%
2025-06-05	37.86	38.93	1.15	3.04%	37.78	39.16	24581	9523	1.46%
2025-06-04	36.50	37.78	1.70	4.71%	36.47	38.50	29299	11000	1.74%
2025-06-03	36.39	36.20	-0.52	-1.42%	35.85	36.80	11795	4273	0.70%
2025-05-30	37.01	36.72	-0.28	-0.76%	36.45	38.11	18775	6976	1.12%
2025-05-29	35.86	37.00	0.97	2.69%	35.86	38.12	26117	9666	1.55%
2025-05-28	36.80	36.03	0.05	0.14%	35.81	37.33	15202	5548	0.90%
2025-05-27	36.13	35.98	-0.20	-0.55%	35.38	36.47	10478	3760	0.62%
2025-05-26	36.32	36.18	-0.04	-0.11%	35.58	36.55	12119	4358	0.72%
2025-05-23	36.69	36.22	-0.28	-0.77%	35.90	37.37	19977	7324	1.19%
2025-05-22	36.97	36.50	-0.49	-1.32%	36.33	37.47	16377	6015	0.97%
2025-05-21	37.00	36.99	0.09	0.24%	36.50	37.45	14421	5328	0.86%
2025-05-20	37.10	36.90	0.23	0.63%	36.55	37.57	17010	6306	1.01%
2025-05-19	38.26	36.67	-1.60	-4.18%	36.18	38.26	22048	8102	1.31%
2025-05-16	38.60	38.27	-0.09	-0.23%	37.87	38.84	12611	4833	0.75%
2025-05-15	38.61	38.36	-0.64	-1.64%	38.20	39.05	12894	4957	0.77%
2025-05-14	40.00	39.00	-1.00	-2.50%	38.89	40.39	19926	7863	1.19%
2025-05-13	39.46	40.00	0.81	2.07%	39.22	40.79	24159	9678	1.44%
2025-05-12	37.79	39.19	1.69	4.51%	37.63	39.44	22280	8625	1.33%
2025-05-09	38.31	37.50	-0.97	-2.52%	37.31	38.47	16089	6080	0.96%
2025-05-08	38.08	38.47	0.54	1.42%	38.00	39.27	18231	7028	1.09%
2025-05-07	38.41	37.93	0.13	0.34%	37.59	38.41	14617	5562	0.87%
2025-05-06	36.53	37.80	0.96	2.61%	36.53	38.28	18671	7062	1.11%
2025-04-30	37.30	36.84	-0.53	-1.42%	36.71	37.85	17540	6497	1.04%
2025-04-29	37.51	37.37	-0.43	-1.14%	36.77	37.88	15222	5677	0.91%
2025-04-28	37.98	37.80	-0.18	-0.47%	37.40	38.48	12417	4701	0.74%
2025-04-25	37.61	37.98	0.00	0.00%	37.00	38.10	14085	5305	0.84%
2025-04-24	38.30	37.98	0.21	0.56%	37.50	38.58	18942	7209	1.13%