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
2025-09-16	47.47	46.39	-0.51	-1.09%	45.21	47.58	33122	15347	1.97%
2025-09-15	47.27	46.90	0.61	1.32%	46.59	49.68	74255	35759	4.42%
2025-09-12	44.72	46.29	2.18	4.94%	43.55	47.73	62998	28690	3.75%
2025-09-11	44.02	44.11	-0.16	-0.36%	43.40	44.55	23594	10380	1.40%
2025-09-10	44.90	44.27	-0.68	-1.51%	43.53	44.93	29189	12908	1.74%
2025-09-09	46.00	44.95	-0.50	-1.10%	44.54	46.20	50642	22897	3.01%
2025-09-08	43.00	45.45	2.66	6.22%	43.00	45.88	80193	35720	4.77%
2025-09-05	39.60	42.79	3.89	10.00%	38.90	42.79	54819	22931	3.26%
2025-09-04	39.10	38.90	0.00	0.00%	38.38	39.85	20096	7863	1.20%
2025-09-03	40.49	38.90	-1.59	-3.93%	38.68	40.94	26248	10313	1.56%
2025-09-02	41.26	40.49	-0.70	-1.70%	38.87	41.27	30001	11972	1.79%
2025-09-01	42.31	41.19	-1.13	-2.67%	40.44	42.55	30576	12560	1.82%
2025-08-29	41.77	42.32	0.55	1.32%	41.41	43.00	34655	14615	2.06%
2025-08-28	42.85	41.77	-1.15	-2.68%	40.28	42.85	49819	20528	2.97%
2025-08-27	44.79	42.92	-1.26	-2.85%	42.88	45.36	34231	15172	2.04%
2025-08-26	43.55	44.18	0.88	2.03%	42.80	44.91	33501	14643	1.99%
2025-08-25	43.68	43.30	-0.12	-0.28%	42.83	44.00	28779	12465	1.71%
2025-08-22	43.21	43.42	0.34	0.79%	42.78	43.96	22733	9843	1.35%
2025-08-21	42.99	43.08	0.21	0.49%	42.30	43.87	26277	11315	1.56%
2025-08-20	43.25	42.87	-0.38	-0.88%	42.17	43.50	23466	10018	1.40%
2025-08-19	43.75	43.25	0.04	0.09%	42.88	45.41	48619	21390	2.89%
2025-08-18	44.05	43.21	-0.84	-1.91%	42.68	44.08	43044	18714	2.56%
2025-08-15	42.56	44.05	2.03	4.83%	42.56	45.84	59011	26052	3.51%
2025-08-14	41.88	42.02	0.38	0.91%	41.38	42.39	29437	12340	1.75%
2025-08-13	40.32	41.64	1.41	3.50%	39.40	41.94	43714	17780	2.60%
2025-08-12	39.48	40.23	0.74	1.87%	39.10	40.28	30597	12215	1.82%
2025-08-11	38.42	39.49	1.04	2.70%	38.29	40.40	43304	17163	2.58%
2025-08-08	38.73	38.45	-0.13	-0.34%	38.29	39.00	12226	4717	0.73%
2025-08-07	39.43	38.58	-0.90	-2.28%	38.43	39.96	22474	8704	1.34%
2025-08-06	38.58	39.48	0.95	2.47%	38.58	40.26	34110	13506	2.03%
2025-08-05	38.88	38.53	-0.17	-0.44%	38.10	38.88	12706	4876	0.76%
2025-08-04	38.55	38.70	0.05	0.13%	38.03	39.17	13164	5086	0.78%
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%