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
2026-06-18	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%
2026-05-08	19.150	19.310	0.130	0.68%	18.990	19.360	52955	10158	1.51%
2026-05-07	19.100	19.180	0.160	0.84%	18.810	19.300	44330	8473	1.26%
2026-05-06	18.970	19.020	0.080	0.42%	18.860	19.160	31900	6071	0.91%
2026-04-30	18.820	18.940	0.090	0.48%	18.740	18.980	33068	6236	0.94%
2026-04-29	18.800	18.850	0.200	1.07%	18.710	19.030	27132	5130	0.77%
2026-04-28	18.990	18.650	-0.430	-2.25%	18.580	19.200	28331	5343	0.81%
2026-04-27	19.100	19.080	-0.080	-0.42%	18.920	19.150	22419	4263	0.64%
2026-04-24	19.140	19.160	0.040	0.21%	19.010	19.330	25574	4903	0.73%
2026-04-23	19.480	19.120	-0.210	-1.09%	19.000	19.480	27880	5338	0.80%
2026-04-22	19.020	19.330	0.330	1.74%	18.980	19.380	32414	6246	0.92%
2026-04-21	19.290	19.000	-0.300	-1.55%	18.900	19.390	33766	6432	0.96%
2026-04-20	19.380	19.300	0.050	0.26%	19.080	19.860	74161	14447	2.12%
2026-04-17	18.510	19.250	0.700	3.77%	18.270	19.940	96286	17806	2.75%
2026-04-16	18.590	18.550	0.030	0.16%	18.430	18.650	30387	5242	0.87%
2026-04-15	18.450	18.520	0.080	0.43%	18.450	18.680	33525	5773	0.96%
2026-04-14	18.400	18.440	0.120	0.66%	18.210	18.490	30918	5256	0.88%
2026-04-13	18.450	18.320	-0.180	-0.97%	18.260	18.630	46955	7823	1.34%
2026-04-10	18.450	18.500	0.160	0.87%	18.290	18.660	35229	6519	1.00%
2026-04-09	18.500	18.340	-0.210	-1.13%	18.200	18.550	33279	6119	0.95%
2026-04-08	18.220	18.550	0.620	3.46%	18.220	18.660	44743	8255	1.28%
2026-04-07	18.010	17.930	-0.070	-0.39%	17.870	18.100	24768	4454	0.71%
2026-04-03	18.290	18.000	-0.320	-1.75%	17.830	18.470	30407	5476	0.87%
2026-04-02	18.180	18.320	0.050	0.27%	18.130	18.830	34297	6338	0.98%
2026-04-01	18.210	18.270	0.270	1.50%	18.070	18.360	20708	3771	0.59%
2026-03-31	18.060	18.000	0.000	0.00%	17.900	18.250	29417	5312	0.84%
2026-03-30	17.830	18.000	-0.130	-0.72%	17.740	18.130	26339	4725	0.75%
2026-03-27	17.870	18.130	0.040	0.22%	17.870	18.160	26866	4854	0.77%
2026-03-26	18.500	18.090	-0.390	-2.11%	17.900	18.660	28480	5185	0.81%
2026-03-25	18.400	18.480	0.290	1.59%	18.210	18.630	25778	4770	0.74%
2026-03-24	17.990	18.190	0.450	2.54%	17.750	18.340	32634	5893	0.93%
2026-03-23	18.650	17.740	-1.060	-5.64%	17.690	18.680	50572	9155	1.44%
2026-03-20	18.790	18.800	0.090	0.48%	18.690	19.200	31574	5978	0.90%
2026-03-19	19.300	18.710	-0.800	-4.10%	18.650	19.390	44680	8425	1.27%
2026-03-18	19.690	19.510	-0.180	-0.91%	19.300	19.810	26672	5200	0.76%
2026-03-17	19.940	19.690	-0.160	-0.81%	19.640	20.060	21462	4268	0.61%
2026-03-16	20.000	19.850	-0.090	-0.45%	19.620	20.000	22638	4472	0.65%
2026-03-13	20.050	19.940	-0.110	-0.55%	19.860	20.240	24867	4986	0.71%