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
2025-10-31	42.84	43.32	0.50	1.17%	42.50	45.00	69034	30113	4.11%
2025-10-30	39.38	42.82	3.89	9.99%	38.88	42.82	55366	22931	3.30%
2025-10-29	39.17	38.93	-0.44	-1.12%	38.62	39.36	12993	5063	0.77%
2025-10-28	38.60	39.37	0.71	1.84%	38.27	39.63	25250	9839	1.50%
2025-10-27	38.60	38.66	0.10	0.26%	38.26	39.59	10789	4176	0.64%
2025-10-24	38.57	38.56	0.33	0.86%	38.24	38.67	7778	2993	0.46%
2025-10-23	38.20	38.23	0.05	0.13%	37.30	38.45	10807	4090	0.64%
2025-10-22	38.94	38.18	-0.90	-2.30%	38.00	38.97	13385	5132	0.80%
2025-10-21	39.24	39.08	0.06	0.15%	38.53	39.24	9724	3789	0.58%
2025-10-20	38.63	39.02	0.51	1.32%	38.47	39.45	14224	5537	0.85%
2025-10-17	40.29	38.51	-1.77	-4.39%	38.50	40.29	21078	8266	1.25%
2025-10-16	41.51	40.28	-1.14	-2.75%	40.16	41.76	13230	5372	0.79%
2025-10-15	41.25	41.42	0.78	1.92%	41.11	42.29	15061	6244	0.90%
2025-10-14	42.15	40.64	-0.54	-1.31%	40.42	42.96	21140	8784	1.26%
2025-10-13	39.60	41.18	-1.40	-3.29%	39.60	41.44	20067	8163	1.19%
2025-10-10	41.86	42.58	0.66	1.57%	41.55	42.85	18823	7958	1.12%
2025-10-09	42.21	41.92	-0.23	-0.55%	41.84	43.61	22254	9449	1.32%
2025-09-30	42.60	42.15	-0.39	-0.92%	41.88	42.65	12144	5117	0.72%
2025-09-29	41.77	42.60	0.75	1.79%	41.58	43.52	21693	9242	1.29%
2025-09-26	42.31	41.85	-0.92	-2.15%	41.71	42.77	15725	6625	0.94%
2025-09-25	43.31	42.77	-0.11	-0.26%	42.50	44.49	28302	12304	1.68%
2025-09-24	42.55	42.88	0.33	0.78%	41.50	43.88	29966	12792	1.78%
2025-09-23	44.49	42.55	-1.94	-4.36%	41.73	46.38	44050	18846	2.62%
2025-09-22	44.75	44.49	0.28	0.63%	43.55	44.75	24272	10681	1.44%
2025-09-19	43.07	44.21	-0.90	-2.00%	43.07	45.78	25254	11294	1.50%
2025-09-18	46.80	45.11	-1.24	-2.68%	44.99	49.66	46569	21800	2.77%
2025-09-17	46.39	46.35	-0.04	-0.09%	45.55	47.43	25126	11603	1.50%
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%