同力股份 (920599) - 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
2026-08-14	17.000	16.640	-0.300	-1.77%	16.590	17.000	16648	2778	0.47%
2026-08-13	17.180	16.940	-0.170	-0.99%	16.870	17.180	20694	3521	0.59%
2026-08-12	17.200	17.110	-0.070	-0.41%	17.000	17.200	10148	1733	0.29%
2026-08-11	17.160	17.180	0.100	0.59%	16.940	17.250	21694	3721	0.62%
2026-08-10	16.990	17.080	0.040	0.23%	16.880	17.140	21212	3619	0.61%
2026-08-07	16.910	17.040	0.120	0.71%	16.830	17.240	22536	3850	0.64%
2026-08-06	17.170	16.920	-0.230	-1.34%	16.880	17.300	21313	3632	0.61%
2026-08-05	17.260	17.150	0.060	0.35%	16.920	17.260	16958	2901	0.48%
2026-08-04	17.130	17.090	-0.010	-0.06%	16.950	17.360	18103	3091	0.52%
2026-08-03	17.580	17.100	-0.300	-1.72%	17.050	17.590	22391	3846	0.64%
2026-07-31	17.230	17.400	0.020	0.12%	17.200	17.690	37338	6516	1.07%
2026-07-30	16.640	17.380	0.590	3.51%	16.640	17.560	48647	8366	1.39%
2026-07-29	16.240	16.790	0.570	3.51%	16.110	16.820	35043	5795	1.00%
2026-07-28	16.060	16.220	0.100	0.62%	15.950	16.370	19388	3144	0.55%
2026-07-27	15.970	16.120	0.150	0.94%	15.850	16.290	17817	2865	0.51%
2026-07-24	16.390	15.970	-0.510	-3.09%	15.950	16.470	19186	3103	0.55%
2026-07-23	16.290	16.480	0.350	2.17%	15.910	16.560	26233	4270	0.75%
2026-07-22	16.080	16.130	0.030	0.19%	15.950	16.490	27797	4506	0.79%
2026-07-21	15.960	16.100	0.010	0.06%	15.770	16.340	36970	5912	1.05%
2026-07-20	16.300	16.090	-0.100	-0.62%	15.800	16.380	25767	4142	0.73%
2026-07-17	16.460	16.190	-0.280	-1.70%	15.910	16.690	29936	4875	0.85%
2026-07-16	16.790	16.470	-0.300	-1.79%	16.350	16.830	21936	3638	0.63%
2026-07-15	16.620	16.770	0.150	0.90%	16.510	16.870	19255	3222	0.55%
2026-07-14	16.600	16.620	0.020	0.12%	16.500	16.920	23973	3992	0.68%
2026-07-13	17.340	16.600	-0.740	-4.27%	16.520	17.340	29026	4882	0.83%
2026-07-10	17.600	17.340	-0.260	-1.48%	17.330	17.730	28110	4930	0.80%
2026-07-09	17.560	17.600	-0.100	-0.56%	16.960	17.850	49221	8589	1.40%
2026-07-08	17.570	17.700	0.020	0.11%	17.380	17.960	48980	8689	1.40%
2026-07-07	17.500	17.680	0.230	1.32%	17.340	17.900	52955	9359	1.51%
2026-07-06	17.380	17.450	0.090	0.52%	17.000	17.670	44132	7664	1.26%
2026-07-03	17.000	17.360	0.230	1.34%	16.940	17.530	52853	9138	1.51%
2026-07-02	16.430	17.130	0.690	4.20%	16.350	17.300	71983	12177	2.05%
2026-07-01	16.500	16.440	-0.030	-0.18%	16.210	16.500	30338	4958	0.87%
2026-06-30	16.450	16.470	-0.030	-0.18%	16.330	16.730	25369	4195	0.72%
2026-06-29	16.500	16.500	-0.030	-0.18%	16.130	16.700	35084	5755	1.00%
2026-06-26	16.580	16.530	-0.030	-0.18%	16.200	16.830	42898	7091	1.22%
2026-06-25	16.430	16.560	0.130	0.79%	16.390	17.000	43614	7263	1.24%
2026-06-24	16.600	16.430	-0.140	-0.84%	16.280	16.880	42842	7074	1.22%
2026-06-23	16.560	16.570	0.010	0.06%	16.450	17.060	26158	4378	0.75%
2026-06-22	16.610	16.560	-0.050	-0.30%	15.860	16.690	49442	8035	1.41%
2026-06-18	17.410	16.610	-0.860	-4.92%	16.520	17.410	50512	8518	1.44%
2026-06-17	17.410	17.470	-0.030	-0.17%	17.310	17.590	24302	4230	0.69%
2026-06-16	17.340	17.500	0.050	0.29%	17.210	17.670	32567	5701	0.93%
2026-06-15	17.290	17.450	0.450	2.65%	17.080	17.470	37424	6484	1.07%
2026-06-12	16.860	17.000	0.290	1.74%	16.620	17.230	42888	7301	1.22%
2026-06-11	16.710	16.710	-0.050	-0.30%	16.280	16.980	41653	6952	1.19%
2026-06-10	17.140	16.760	-0.350	-2.05%	16.500	17.140	35096	5885	1.00%
2026-06-09	16.990	17.110	0.010	0.06%	16.870	17.320	36200	6187	1.03%
2026-06-08	16.520	17.100	0.270	1.60%	16.150	17.450	58441	9890	1.67%
2026-06-05	16.480	16.830	0.360	2.19%	16.200	17.260	46755	7897	1.33%
2026-06-04	16.700	16.470	-0.250	-1.50%	16.240	16.870	26527	4380	0.76%
2026-06-03	16.930	16.720	-0.180	-1.07%	16.630	17.050	31472	5297	0.90%
2026-06-02	16.830	16.900	0.210	1.26%	16.700	17.140	35749	6059	1.02%
2026-06-01	16.900	16.690	-0.380	-2.23%	16.570	17.500	48128	8158	1.37%
2026-05-29	16.390	17.070	0.700	4.28%	16.380	17.780	92430	15795	2.64%
2026-05-28	15.700	16.370	0.720	4.60%	15.420	16.420	49873	7956	1.42%
2026-05-27	16.300	15.650	-0.630	-3.87%	15.510	16.450	47607	7542	1.36%
2026-05-26	16.530	16.280	-0.350	-2.10%	16.120	16.590	34513	5611	0.98%
2026-05-25	16.870	16.630	-0.140	-0.83%	16.420	17.080	34439	5755	0.98%
2026-05-22	17.300	16.770	-0.380	-2.22%	16.670	17.320	43339	7316	1.24%
2026-05-21	17.530	17.150	-0.340	-1.94%	17.120	17.780	29712	5194	0.85%
2026-05-20	17.860	17.490	-0.170	-0.96%	17.400	17.860	25147	4431	0.72%
2026-05-19	18.230	18.350	0.230	1.27%	18.030	18.440	27350	5004	0.78%
2026-05-18	18.680	18.120	-0.380	-2.05%	17.990	18.680	37534	6857	1.07%
2026-05-15	18.530	18.500	-0.010	-0.05%	18.240	18.800	37693	6973	1.08%
2026-05-14	19.080	18.510	-0.330	-1.75%	18.510	19.080	30483	5707	0.87%
2026-05-13	18.990	18.840	-0.130	-0.69%	18.800	19.180	37243	7059	1.06%
2026-05-12	19.180	18.970	-0.200	-1.04%	18.940	19.350	33880	6475	0.97%
2026-05-11	19.350	19.170	-0.140	-0.73%	19.050	19.400	40081	7686	1.14%