同力日升(605286)股票行情
同力日升(605286)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 38.60 | 39.39 | 0.76 | 1.97% | 38.32 | 39.88 | 14618 | 5718.02 | 0.87% |
| 2025-12-11 | 41.40 | 38.63 | -2.41 | -5.87% | 38.50 | 41.40 | 24364 | 9657.20 | 1.45% |
| 2025-12-10 | 40.31 | 41.04 | 0.73 | 1.81% | 39.72 | 41.30 | 15954 | 6506.25 | 0.95% |
| 2025-12-09 | 40.58 | 40.31 | -0.20 | -0.49% | 40.01 | 40.68 | 13333 | 5378.07 | 0.79% |
| 2025-12-08 | 41.20 | 40.51 | 0.22 | 0.55% | 40.37 | 41.48 | 13628 | 5553.75 | 0.81% |
| 2025-12-05 | 39.88 | 40.29 | 0.49 | 1.23% | 39.49 | 40.39 | 11047 | 4418.60 | 0.66% |
| 2025-12-04 | 40.79 | 39.80 | -0.71 | -1.75% | 39.58 | 40.79 | 10015 | 3995.96 | 0.60% |
| 2025-12-03 | 40.93 | 40.51 | -0.37 | -0.91% | 40.06 | 40.98 | 11802 | 4773.56 | 0.70% |
| 2025-12-02 | 42.95 | 40.88 | -1.69 | -3.97% | 40.28 | 42.95 | 26829 | 10971.80 | 1.60% |
| 2025-12-01 | 43.30 | 42.57 | -0.23 | -0.54% | 42.17 | 43.35 | 14248 | 6058.57 | 0.85% |
| 2025-11-28 | 42.95 | 42.80 | 0.30 | 0.71% | 42.01 | 43.08 | 20012 | 8515.12 | 1.19% |
| 2025-11-27 | 40.55 | 42.50 | 2.13 | 5.28% | 40.02 | 43.60 | 35612 | 15131.88 | 2.12% |
| 2025-11-26 | 40.20 | 40.37 | -0.02 | -0.05% | 40.00 | 40.70 | 11827 | 4775.98 | 0.70% |
| 2025-11-25 | 40.96 | 40.39 | -0.66 | -1.61% | 40.30 | 41.30 | 14907 | 6055.23 | 0.89% |
| 2025-11-24 | 41.08 | 41.05 | 0.09 | 0.22% | 40.17 | 41.85 | 15627 | 6384.81 | 0.93% |
| 2025-11-21 | 39.50 | 40.96 | 1.06 | 2.66% | 39.16 | 42.03 | 29350 | 11955.87 | 1.75% |
| 2025-11-20 | 40.48 | 39.90 | -0.58 | -1.43% | 39.71 | 40.76 | 13747 | 5521.86 | 0.82% |
| 2025-11-19 | 41.37 | 40.48 | -1.08 | -2.60% | 40.48 | 41.98 | 16632 | 6804.25 | 0.99% |
| 2025-11-18 | 44.86 | 41.56 | -3.41 | -7.58% | 41.02 | 44.97 | 41865 | 17747.50 | 2.49% |
| 2025-11-17 | 45.12 | 44.97 | -0.35 | -0.77% | 43.90 | 45.80 | 30554 | 13693.65 | 1.82% |
| 2025-11-14 | 45.50 | 45.32 | -0.40 | -0.87% | 44.61 | 46.23 | 23914 | 10805.91 | 1.42% |
| 2025-11-13 | 43.65 | 45.72 | 1.90 | 4.34% | 42.71 | 46.77 | 47034 | 21290.47 | 2.80% |
| 2025-11-12 | 44.66 | 43.82 | -0.84 | -1.88% | 43.11 | 44.96 | 26138 | 11427.20 | 1.56% |
| 2025-11-11 | 42.50 | 44.66 | 2.30 | 5.43% | 42.49 | 45.62 | 53937 | 23890.09 | 3.21% |
| 2025-11-10 | 43.00 | 42.36 | 0.21 | 0.50% | 42.18 | 44.46 | 34808 | 15086.59 | 2.07% |
| 2025-11-07 | 43.05 | 42.15 | -1.16 | -2.68% | 42.02 | 43.26 | 22129 | 9411.75 | 1.32% |
| 2025-11-06 | 43.98 | 43.31 | -0.66 | -1.50% | 43.18 | 44.30 | 21733 | 9443.91 | 1.29% |
| 2025-11-05 | 41.65 | 43.97 | 1.88 | 4.47% | 41.42 | 44.40 | 39257 | 17018.97 | 2.34% |
| 2025-11-04 | 43.00 | 42.09 | -1.12 | -2.59% | 41.93 | 43.51 | 23681 | 10059.22 | 1.41% |
| 2025-11-03 | 43.20 | 43.21 | -0.11 | -0.25% | 42.06 | 44.61 | 43325 | 18729.00 | 2.58% |
| 2025-10-31 | 42.84 | 43.32 | 0.50 | 1.17% | 42.50 | 45.00 | 69034 | 30113.37 | 4.11% |
| 2025-10-30 | 39.38 | 42.82 | 3.89 | 9.99% | 38.88 | 42.82 | 55366 | 22931.79 | 3.30% |
| 2025-10-29 | 39.17 | 38.93 | -0.44 | -1.12% | 38.62 | 39.36 | 12993 | 5063.72 | 0.77% |
| 2025-10-28 | 38.60 | 39.37 | 0.71 | 1.84% | 38.27 | 39.63 | 25250 | 9839.76 | 1.50% |
| 2025-10-27 | 38.60 | 38.66 | 0.10 | 0.26% | 38.26 | 39.59 | 10789 | 4176.37 | 0.64% |
| 2025-10-24 | 38.57 | 38.56 | 0.33 | 0.86% | 38.24 | 38.67 | 7778 | 2993.29 | 0.46% |
| 2025-10-23 | 38.20 | 38.23 | 0.05 | 0.13% | 37.30 | 38.45 | 10807 | 4090.11 | 0.64% |
| 2025-10-22 | 38.94 | 38.18 | -0.90 | -2.30% | 38.00 | 38.97 | 13385 | 5132.21 | 0.80% |
| 2025-10-21 | 39.24 | 39.08 | 0.06 | 0.15% | 38.53 | 39.24 | 9724 | 3789.82 | 0.58% |
| 2025-10-20 | 38.63 | 39.02 | 0.51 | 1.32% | 38.47 | 39.45 | 14224 | 5537.59 | 0.85% |
| 2025-10-17 | 40.29 | 38.51 | -1.77 | -4.39% | 38.50 | 40.29 | 21078 | 8266.06 | 1.25% |
| 2025-10-16 | 41.51 | 40.28 | -1.14 | -2.75% | 40.16 | 41.76 | 13230 | 5372.27 | 0.79% |
| 2025-10-15 | 41.25 | 41.42 | 0.78 | 1.92% | 41.11 | 42.29 | 15061 | 6244.61 | 0.90% |
| 2025-10-14 | 42.15 | 40.64 | -0.54 | -1.31% | 40.42 | 42.96 | 21140 | 8784.04 | 1.26% |
| 2025-10-13 | 39.60 | 41.18 | -1.40 | -3.29% | 39.60 | 41.44 | 20067 | 8163.99 | 1.19% |
| 2025-10-10 | 41.86 | 42.58 | 0.66 | 1.57% | 41.55 | 42.85 | 18823 | 7958.53 | 1.12% |
| 2025-10-09 | 42.21 | 41.92 | -0.23 | -0.55% | 41.84 | 43.61 | 22254 | 9449.23 | 1.32% |
| 2025-09-30 | 42.60 | 42.15 | -0.39 | -0.92% | 41.88 | 42.65 | 12144 | 5117.19 | 0.72% |
| 2025-09-29 | 41.77 | 42.60 | 0.75 | 1.79% | 41.58 | 43.52 | 21693 | 9242.30 | 1.29% |
| 2025-09-26 | 42.31 | 41.85 | -0.92 | -2.15% | 41.71 | 42.77 | 15725 | 6625.58 | 0.94% |
| 2025-09-25 | 43.31 | 42.77 | -0.11 | -0.26% | 42.50 | 44.49 | 28302 | 12304.07 | 1.68% |
| 2025-09-24 | 42.55 | 42.88 | 0.33 | 0.78% | 41.50 | 43.88 | 29966 | 12792.69 | 1.78% |
| 2025-09-23 | 44.49 | 42.55 | -1.94 | -4.36% | 41.73 | 46.38 | 44050 | 18846.35 | 2.62% |
| 2025-09-22 | 44.75 | 44.49 | 0.28 | 0.63% | 43.55 | 44.75 | 24272 | 10681.54 | 1.44% |
| 2025-09-19 | 43.07 | 44.21 | -0.90 | -2.00% | 43.07 | 45.78 | 25254 | 11294.14 | 1.50% |
| 2025-09-18 | 46.80 | 45.11 | -1.24 | -2.68% | 44.99 | 49.66 | 46569 | 21800.66 | 2.77% |
| 2025-09-17 | 46.39 | 46.35 | -0.04 | -0.09% | 45.55 | 47.43 | 25126 | 11603.07 | 1.50% |
| 2025-09-16 | 47.47 | 46.39 | -0.51 | -1.09% | 45.21 | 47.58 | 33122 | 15347.58 | 1.97% |
| 2025-09-15 | 47.27 | 46.90 | 0.61 | 1.32% | 46.59 | 49.68 | 74255 | 35759.96 | 4.42% |
| 2025-09-12 | 44.72 | 46.29 | 2.18 | 4.94% | 43.55 | 47.73 | 62998 | 28690.58 | 3.75% |
| 2025-09-11 | 44.02 | 44.11 | -0.16 | -0.36% | 43.40 | 44.55 | 23594 | 10380.40 | 1.40% |
| 2025-09-10 | 44.90 | 44.27 | -0.68 | -1.51% | 43.53 | 44.93 | 29189 | 12908.59 | 1.74% |
| 2025-09-09 | 46.00 | 44.95 | -0.50 | -1.10% | 44.54 | 46.20 | 50642 | 22897.69 | 3.01% |
| 2025-09-08 | 43.00 | 45.45 | 2.66 | 6.22% | 43.00 | 45.88 | 80193 | 35720.16 | 4.77% |
| 2025-09-05 | 39.60 | 42.79 | 3.89 | 10.00% | 38.90 | 42.79 | 54819 | 22931.88 | 3.26% |
| 2025-09-04 | 39.10 | 38.90 | 0.00 | 0.00% | 38.38 | 39.85 | 20096 | 7863.99 | 1.20% |
| 2025-09-03 | 40.49 | 38.90 | -1.59 | -3.93% | 38.68 | 40.94 | 26248 | 10313.11 | 1.56% |
| 2025-09-02 | 41.26 | 40.49 | -0.70 | -1.70% | 38.87 | 41.27 | 30001 | 11972.33 | 1.79% |
| 2025-09-01 | 42.31 | 41.19 | -1.13 | -2.67% | 40.44 | 42.55 | 30576 | 12560.25 | 1.82% |
| 2025-08-29 | 41.77 | 42.32 | 0.55 | 1.32% | 41.41 | 43.00 | 34655 | 14615.88 | 2.06% |
| 2025-08-28 | 42.85 | 41.77 | -1.15 | -2.68% | 40.28 | 42.85 | 49819 | 20528.08 | 2.97% |
| 2025-08-27 | 44.79 | 42.92 | -1.26 | -2.85% | 42.88 | 45.36 | 34231 | 15172.85 | 2.04% |
| 2025-08-26 | 43.55 | 44.18 | 0.88 | 2.03% | 42.80 | 44.91 | 33501 | 14643.44 | 1.99% |
| 2025-08-25 | 43.68 | 43.30 | -0.12 | -0.28% | 42.83 | 44.00 | 28779 | 12465.07 | 1.71% |
| 2025-08-22 | 43.21 | 43.42 | 0.34 | 0.79% | 42.78 | 43.96 | 22733 | 9843.47 | 1.35% |
| 2025-08-21 | 42.99 | 43.08 | 0.21 | 0.49% | 42.30 | 43.87 | 26277 | 11315.49 | 1.56% |
| 2025-08-20 | 43.25 | 42.87 | -0.38 | -0.88% | 42.17 | 43.50 | 23466 | 10018.51 | 1.40% |
| 2025-08-19 | 43.75 | 43.25 | 0.04 | 0.09% | 42.88 | 45.41 | 48619 | 21390.02 | 2.89% |
| 2025-08-18 | 44.05 | 43.21 | -0.84 | -1.91% | 42.68 | 44.08 | 43044 | 18714.76 | 2.56% |
| 2025-08-15 | 42.56 | 44.05 | 2.03 | 4.83% | 42.56 | 45.84 | 59011 | 26052.71 | 3.51% |
上证大盘股票行情在线 K线走势图
同力日升(605286)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
