同力股份 (834599) - 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
2025-04-03	18.820	19.170	0.160	0.84%	18.650	19.280	69615	13195	2.02%
2025-04-02	18.330	19.010	0.720	3.94%	18.060	19.080	88494	16574	2.57%
2025-04-01	18.340	18.290	0.080	0.44%	18.190	18.480	43156	7910	1.25%
2025-03-31	18.660	18.210	-0.590	-3.14%	18.150	18.790	66051	12137	1.92%
2025-03-28	18.650	18.800	0.170	0.91%	18.280	19.160	86587	16193	2.51%
2025-03-27	18.980	18.630	-0.530	-2.77%	18.530	19.050	66696	12523	1.96%
2025-03-26	19.020	19.160	-0.060	-0.31%	18.840	19.280	73843	14079	2.17%
2025-03-25	19.290	19.220	0.120	0.63%	18.700	19.300	111361	21254	3.27%
2025-03-24	18.190	19.100	1.040	5.76%	18.060	19.180	146286	27456	4.30%
2025-03-21	17.800	18.060	0.260	1.46%	17.450	18.230	98441	17595	2.89%
2025-03-20	17.970	17.800	-0.080	-0.45%	17.720	18.280	69405	12520	2.04%
2025-03-19	18.490	17.880	-0.670	-3.61%	17.800	18.500	102119	18517	3.00%
2025-03-18	18.930	18.550	-0.320	-1.70%	18.350	18.980	90533	16801	2.66%
2025-03-17	18.680	18.870	0.300	1.62%	18.490	19.190	87392	16497	2.57%
2025-03-14	18.430	18.570	0.110	0.60%	18.160	18.860	104509	19421	3.07%
2025-03-13	19.220	18.460	-1.040	-5.33%	18.140	19.420	159844	29684	4.69%
2025-03-12	20.290	19.500	-0.500	-2.50%	19.170	20.290	149832	29349	4.40%
2025-03-11	19.200	20.000	0.420	2.15%	19.050	20.610	194957	38857	5.72%
2025-03-10	18.800	19.580	1.030	5.55%	18.610	19.960	165678	32027	4.86%
2025-03-07	18.180	18.550	0.250	1.37%	17.910	19.340	173049	32327	5.08%
2025-03-06	19.190	18.300	-0.400	-2.14%	18.010	19.190	220464	40594	6.47%
2025-03-05	17.180	18.700	1.500	8.72%	17.110	20.660	322115	61279	9.46%
2025-03-04	16.610	17.200	0.340	2.02%	16.460	17.460	135524	22957	3.98%
2025-03-03	16.900	16.860	0.360	2.18%	16.620	17.570	175592	29982	5.16%
2025-02-28	16.890	16.500	-0.020	-0.12%	16.030	17.090	162636	26937	4.78%
2025-02-27	16.100	16.520	2.120	14.72%	16.000	17.500	310423	51571	9.11%
2025-02-26	14.290	14.400	0.090	0.63%	14.190	14.470	48636	6977	1.43%
2025-02-25	14.450	14.310	-0.360	-2.45%	14.180	14.490	69041	9870	2.03%
2025-02-24	13.960	14.670	0.760	5.46%	13.770	14.990	129674	18793	3.81%
2025-02-21	13.870	13.910	0.020	0.14%	13.610	13.960	50618	6995	1.49%
2025-02-20	13.690	13.890	0.260	1.91%	13.510	13.950	53535	7387	1.57%
2025-02-19	13.300	13.630	0.190	1.41%	13.250	13.650	50387	6772	1.48%
2025-02-18	13.850	13.440	-0.330	-2.40%	13.430	13.970	40066	5507	1.18%
2025-02-17	13.640	13.770	0.090	0.66%	13.420	13.830	35542	4856	1.04%
2025-02-14	13.900	13.680	-0.330	-2.36%	13.600	13.990	52287	7184	1.54%
2025-02-13	14.100	14.010	-0.010	-0.07%	13.970	14.280	52252	7389	1.53%
2025-02-12	14.160	14.020	-0.170	-1.20%	13.850	14.160	53649	7503	1.58%
2025-02-11	14.130	14.190	0.040	0.28%	13.950	14.420	70524	9984	2.07%
2025-02-10	14.000	14.150	0.070	0.50%	13.900	14.240	56634	7955	1.66%
2025-02-07	13.720	14.080	0.380	2.77%	13.620	14.280	75934	10638	2.23%
2025-02-06	13.210	13.700	0.350	2.62%	13.150	13.710	40184	5419	1.18%
2025-02-05	13.200	13.350	0.140	1.06%	13.010	13.380	26608	3523	0.78%
2025-01-27	13.360	13.210	0.020	0.15%	13.150	13.380	16972	2254	0.50%
2025-01-24	13.100	13.190	0.100	0.76%	12.820	13.220	18217	2381	0.53%
2025-01-23	13.290	13.090	0.020	0.15%	13.040	13.480	30138	3986	0.88%
2025-01-22	13.450	13.070	-0.380	-2.83%	12.970	13.530	29844	3910	0.88%
2025-01-21	13.760	13.450	-0.250	-1.82%	13.400	13.880	30045	4054	0.88%
2025-01-20	14.050	13.700	-0.130	-0.94%	13.670	14.050	23277	3225	0.68%
2025-01-17	13.870	13.830	-0.040	-0.29%	13.680	13.940	18744	2584	0.55%
2025-01-16	13.790	13.870	0.220	1.61%	13.650	14.080	40176	5561	1.18%
2025-01-15	13.830	13.650	-0.280	-2.01%	13.630	14.150	53612	7456	1.57%
2025-01-14	12.970	13.930	0.930	7.15%	12.960	13.970	71712	9742	2.11%
2025-01-13	12.710	13.000	0.040	0.31%	12.450	13.080	26451	3391	0.78%
2025-01-10	13.000	12.960	0.010	0.08%	12.860	13.140	53993	7037	1.59%
2025-01-09	12.600	12.950	0.470	3.77%	12.350	12.970	41307	5246	1.21%
2025-01-08	12.110	12.480	0.390	3.23%	12.020	12.550	43100	5281	1.27%
2025-01-07	12.030	12.090	0.100	0.83%	11.770	12.090	23496	2809	0.69%
2025-01-06	12.160	11.990	-0.070	-0.58%	11.880	12.220	20681	2486	0.61%
2025-01-03	12.500	12.060	-0.390	-3.13%	11.990	12.560	33882	4168	0.99%
2025-01-02	12.740	12.450	-0.310	-2.43%	12.300	12.840	34874	4370	1.54%
2024-12-31	12.620	12.760	0.090	0.71%	12.580	13.070	32818	4203	1.44%
2024-12-30	13.110	12.670	-0.450	-3.43%	12.590	13.140	38013	4880	1.67%
2024-12-27	13.210	13.120	-0.010	-0.08%	13.060	13.230	25369	3336	1.12%
2024-12-26	13.100	13.130	-0.030	-0.23%	13.100	13.360	24646	3255	1.09%