致敬每一个财富自由的梦想,祝大家早日进化为游资

同力股份 (834599) 历史交易数据 从 2025-04-24 到 2025-08-02 所有交易日 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 22.390 22.680 0.350 1.57% 22.210 22.870 50556 11435 1.45%
2025-07-31 22.160 22.330 0.300 1.36% 22.010 22.550 57439 12787 1.65%
2025-07-30 22.520 22.030 -0.570 -2.52% 22.030 22.560 53082 11808 1.53%
2025-07-29 22.480 22.600 0.080 0.36% 22.010 22.920 76947 17260 2.21%
2025-07-28 22.750 22.520 -0.020 -0.09% 22.470 22.860 53310 12066 1.53%
2025-07-25 23.380 22.540 -0.850 -3.63% 22.510 23.380 90537 20637 2.60%
2025-07-24 23.080 23.390 0.130 0.56% 22.620 23.420 105844 24407 3.05%
2025-07-23 25.500 23.260 -1.740 -6.96% 23.190 25.500 197413 47015 5.68%
2025-07-22 25.400 25.000 0.020 0.08% 24.730 27.310 267672 68494 7.70%
2025-07-21 22.540 24.980 3.850 18.22% 22.540 25.320 273681 65415 7.87%
2025-07-18 21.210 21.130 -0.110 -0.52% 20.960 21.320 22616 4771 0.65%
2025-07-17 20.830 21.240 0.430 2.07% 20.740 21.350 41373 8758 1.19%
2025-07-16 20.620 20.810 0.080 0.39% 20.610 21.060 21951 4584 0.63%
2025-07-15 20.900 20.730 -0.190 -0.91% 20.550 21.000 24720 5130 0.71%
2025-07-14 20.980 20.920 -0.020 -0.10% 20.760 21.060 19472 4074 0.56%
2025-07-11 21.060 20.940 -0.050 -0.24% 20.860 21.160 37734 7933 1.09%
2025-07-10 20.720 20.990 0.240 1.16% 20.400 21.000 28433 5877 0.82%
2025-07-09 20.780 20.750 0.000 0.00% 20.600 21.070 29432 6141 0.85%
2025-07-08 20.310 20.750 0.310 1.52% 20.310 20.870 32703 6769 0.94%
2025-07-07 21.020 20.440 -0.600 -2.85% 20.400 21.020 48690 10037 1.40%
2025-07-04 21.700 21.040 -0.700 -3.22% 21.000 21.700 42068 8971 1.21%
2025-07-03 21.830 21.740 -0.100 -0.46% 21.550 21.910 29042 6290 0.84%
2025-07-02 21.820 21.840 0.010 0.05% 21.520 22.180 45813 10029 1.32%
2025-07-01 21.380 21.830 0.430 2.01% 21.200 21.980 58359 12633 1.68%
2025-06-30 21.690 21.400 -0.170 -0.79% 21.140 21.700 45719 9756 1.32%
2025-06-27 21.000 21.570 0.510 2.42% 20.860 21.830 60774 13014 1.76%
2025-06-26 21.630 21.060 -0.540 -2.50% 21.020 21.640 43523 9298 1.26%
2025-06-25 21.700 21.600 -0.050 -0.23% 21.310 21.890 45368 9793 1.31%
2025-06-24 20.990 21.650 0.830 3.99% 20.900 21.780 63655 13668 1.84%
2025-06-23 20.200 20.820 0.280 1.36% 20.200 20.990 43376 8908 1.25%
2025-06-20 21.150 20.540 -0.680 -3.20% 20.500 21.480 40445 8479 1.17%
2025-06-19 21.540 21.220 -0.330 -1.53% 21.160 21.880 30563 6584 0.88%
2025-06-18 21.800 21.550 -0.390 -1.78% 21.120 21.990 45869 9847 1.33%
2025-06-17 22.330 21.940 -0.380 -1.70% 21.910 22.490 38631 8558 1.12%
2025-06-16 22.400 22.320 -0.180 -0.80% 22.230 22.600 44484 9938 1.29%
2025-06-13 22.520 22.500 -0.260 -1.14% 22.220 22.800 51091 11474 1.48%
2025-06-12 22.600 22.760 0.140 0.62% 22.230 22.930 47913 10836 1.39%
2025-06-11 22.620 22.620 0.030 0.13% 22.510 22.980 44000 10002 1.27%
2025-06-10 23.080 22.590 -0.360 -1.57% 22.260 23.160 60628 13677 1.75%
2025-06-09 23.100 22.950 -0.140 -0.61% 22.840 23.220 58930 13546 1.70%
2025-06-06 23.020 23.090 -0.090 -0.39% 22.910 23.390 41762 9673 1.21%
2025-06-05 23.320 23.180 0.040 0.17% 22.850 23.650 60385 14030 1.75%
2025-06-04 23.450 23.140 -0.400 -1.70% 23.010 23.500 70380 16323 2.04%
2025-06-03 23.500 23.540 -0.060 -0.25% 22.800 23.740 81131 18975 2.35%
2025-05-30 23.600 23.600 -0.280 -1.17% 23.300 24.180 89600 21201 2.59%
2025-05-29 23.000 23.880 1.060 4.65% 22.220 23.880 126253 29226 3.65%
2025-05-28 22.970 22.820 0.000 0.00% 22.800 24.360 146362 34351 4.23%
2025-05-27 22.490 22.820 0.950 4.34% 22.200 23.800 161939 37399 4.68%
2025-05-26 21.180 21.870 0.660 3.11% 21.070 22.150 74341 16122 2.15%
2025-05-23 21.480 21.210 -0.240 -1.12% 21.180 22.300 73787 16020 2.13%
2025-05-22 22.620 21.450 -1.190 -5.26% 21.340 22.630 115237 25292 3.33%
2025-05-21 21.900 22.640 0.760 3.47% 21.670 23.200 134490 30346 3.89%
2025-05-20 21.960 21.880 -0.010 -0.05% 21.460 22.170 101395 22060 2.93%
2025-05-19 21.210 22.580 1.240 5.81% 20.990 22.880 118566 26057 3.43%
2025-05-16 21.630 21.340 -0.290 -1.34% 21.200 21.650 56409 12044 1.63%
2025-05-15 20.890 21.630 0.780 3.74% 20.600 21.760 95425 20321 2.76%
2025-05-14 21.210 20.850 -0.310 -1.47% 20.600 21.280 55168 11482 1.60%
2025-05-13 21.500 21.160 -0.240 -1.12% 21.100 21.660 47276 10104 1.37%
2025-05-12 21.150 21.400 0.290 1.37% 21.070 21.490 57380 12177 1.66%
2025-05-09 21.500 21.110 -0.320 -1.49% 20.900 21.590 34993 7388 1.01%
2025-05-08 21.170 21.430 0.270 1.28% 20.710 21.470 55996 11843 1.62%
2025-05-07 21.820 21.160 -0.480 -2.22% 20.850 21.980 87425 18735 2.53%
2025-05-06 21.670 21.640 0.210 0.98% 21.260 21.750 95657 20607 2.77%
2025-04-30 21.280 21.430 0.150 0.70% 21.020 21.890 108690 23339 3.14%
2025-04-29 20.710 21.280 1.210 6.03% 20.560 21.860 138628 29349 4.01%
2025-04-28 20.280 20.070 -0.340 -1.67% 19.750 20.390 72457 14499 2.10%
2025-04-25 20.920 20.410 -0.690 -3.27% 20.390 21.350 71672 14966 2.07%
2025-04-24 21.360 21.100 -0.090 -0.42% 20.590 21.360 80282 16787 2.32%