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
2026-05-06	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%
2026-03-12	20.350	20.050	-0.240	-1.18%	19.850	20.350	35727	7160	1.02%
2026-03-11	20.300	20.290	0.040	0.20%	20.120	20.610	38399	7825	1.10%
2026-03-10	20.400	20.250	0.050	0.25%	20.200	20.440	29207	5921	0.83%
2026-03-09	20.660	20.200	-0.660	-3.16%	20.020	20.760	39305	7957	1.12%
2026-03-06	20.600	20.860	0.270	1.31%	20.460	21.090	29870	6204	0.85%
2026-03-05	20.610	20.590	0.240	1.18%	20.350	20.810	30911	6344	0.88%
2026-03-04	20.270	20.350	0.070	0.35%	20.200	20.690	26510	5407	0.76%
2026-03-03	21.000	20.280	-0.660	-3.15%	20.250	21.170	48416	9993	1.38%
2026-03-02	21.200	20.940	-0.380	-1.78%	20.810	21.250	43944	9214	1.25%
2026-02-27	21.120	21.320	0.440	2.11%	21.120	21.380	50623	10761	1.44%
2026-02-26	21.160	20.880	-0.210	-1.00%	20.810	21.160	24698	5175	0.70%
2026-02-25	21.150	21.090	-0.010	-0.05%	20.960	21.180	22733	4796	0.65%
2026-02-24	21.000	21.100	0.250	1.20%	20.750	21.200	31319	6579	0.89%
2026-02-13	20.880	20.850	0.080	0.39%	20.710	21.120	26942	5638	0.77%
2026-02-12	20.770	20.770	0.020	0.10%	20.680	21.050	24393	5086	0.70%
2026-02-11	20.950	20.750	-0.200	-0.95%	20.740	21.180	35004	7328	1.00%
2026-02-10	21.020	20.950	-0.030	-0.14%	20.800	21.190	26397	5532	0.75%
2026-02-09	21.300	20.980	-0.070	-0.33%	20.910	21.300	48634	10226	1.39%
2026-02-06	20.620	21.050	0.440	2.13%	20.560	21.250	46255	9727	1.33%
2026-02-05	21.080	20.610	-0.610	-2.87%	20.610	21.300	32416	6760	0.93%
2026-02-04	20.530	21.220	0.580	2.81%	20.150	21.500	74380	15551	2.13%
2026-02-03	20.840	20.640	0.010	0.05%	20.030	20.840	52332	10655	1.50%
2026-02-02	20.930	20.630	-0.640	-3.01%	20.420	21.150	50480	10531	1.45%
2026-01-30	21.100	21.270	-0.060	-0.28%	20.860	21.960	63790	13681	1.83%
2026-01-29	22.160	21.330	-0.410	-1.89%	21.280	22.480	76399	16677	2.19%
2026-01-28	21.100	21.740	0.120	0.56%	20.930	21.740	89573	19056	2.57%
2026-01-27	21.570	21.620	0.220	1.03%	21.260	22.210	84872	18458	2.43%