同力日升(605286)股票行情 同力日升股票行情 605286股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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% |
| 2025-08-14 | 41.88 | 42.02 | 0.38 | 0.91% | 41.38 | 42.39 | 29437 | 12340.54 | 1.75% |
| 2025-08-13 | 40.32 | 41.64 | 1.41 | 3.50% | 39.40 | 41.94 | 43714 | 17780.21 | 2.60% |
| 2025-08-12 | 39.48 | 40.23 | 0.74 | 1.87% | 39.10 | 40.28 | 30597 | 12215.47 | 1.82% |
| 2025-08-11 | 38.42 | 39.49 | 1.04 | 2.70% | 38.29 | 40.40 | 43304 | 17163.76 | 2.58% |
| 2025-08-08 | 38.73 | 38.45 | -0.13 | -0.34% | 38.29 | 39.00 | 12226 | 4717.64 | 0.73% |
| 2025-08-07 | 39.43 | 38.58 | -0.90 | -2.28% | 38.43 | 39.96 | 22474 | 8704.96 | 1.34% |
| 2025-08-06 | 38.58 | 39.48 | 0.95 | 2.47% | 38.58 | 40.26 | 34110 | 13506.11 | 2.03% |
| 2025-08-05 | 38.88 | 38.53 | -0.17 | -0.44% | 38.10 | 38.88 | 12706 | 4876.35 | 0.76% |
| 2025-08-04 | 38.55 | 38.70 | 0.05 | 0.13% | 38.03 | 39.17 | 13164 | 5086.76 | 0.78% |
| 2025-08-01 | 38.06 | 38.65 | 0.67 | 1.76% | 37.80 | 38.80 | 15209 | 5831.44 | 0.91% |
| 2025-07-31 | 37.84 | 37.98 | 0.32 | 0.85% | 37.58 | 38.24 | 10490 | 3975.97 | 0.62% |
| 2025-07-30 | 38.22 | 37.66 | -0.54 | -1.41% | 37.40 | 38.22 | 13859 | 5229.48 | 0.82% |
| 2025-07-29 | 38.83 | 38.20 | -0.47 | -1.22% | 38.00 | 38.83 | 17663 | 6753.66 | 1.05% |
| 2025-07-28 | 38.91 | 38.67 | -0.37 | -0.95% | 38.55 | 39.21 | 15474 | 6001.94 | 0.92% |
| 2025-07-25 | 39.08 | 39.04 | 0.05 | 0.13% | 38.55 | 40.88 | 19951 | 7847.29 | 1.19% |
| 2025-07-24 | 38.79 | 38.99 | 0.19 | 0.49% | 38.45 | 38.99 | 17085 | 6613.12 | 1.02% |
| 2025-07-23 | 39.08 | 38.80 | -0.21 | -0.54% | 38.62 | 39.21 | 12227 | 4751.98 | 0.73% |
| 2025-07-22 | 39.20 | 39.01 | -0.21 | -0.54% | 38.80 | 39.50 | 14079 | 5500.24 | 0.84% |
| 2025-07-21 | 40.17 | 39.22 | -0.72 | -1.80% | 38.98 | 40.17 | 23027 | 9051.31 | 1.37% |
| 2025-07-18 | 39.76 | 39.94 | 0.33 | 0.83% | 39.60 | 40.93 | 24330 | 9783.62 | 1.45% |
| 2025-07-17 | 40.68 | 39.61 | -1.09 | -2.68% | 39.55 | 40.81 | 26707 | 10658.48 | 1.59% |
| 2025-07-16 | 39.81 | 40.70 | 1.29 | 3.27% | 38.90 | 40.95 | 25105 | 10032.10 | 1.49% |
| 2025-07-15 | 39.45 | 39.41 | -0.02 | -0.05% | 39.03 | 39.82 | 12013 | 4727.91 | 0.72% |
| 2025-07-14 | 38.80 | 39.43 | 0.46 | 1.18% | 38.80 | 39.97 | 17629 | 6949.38 | 1.05% |
| 2025-07-11 | 38.88 | 38.97 | 0.17 | 0.44% | 38.20 | 39.16 | 12376 | 4780.44 | 0.74% |
| 2025-07-10 | 39.10 | 38.80 | -0.30 | -0.77% | 38.66 | 39.38 | 13981 | 5445.54 | 0.83% |
| 2025-07-09 | 38.08 | 39.10 | 1.13 | 2.98% | 37.92 | 39.75 | 24698 | 9573.19 | 1.47% |
| 2025-07-08 | 37.60 | 37.97 | 0.37 | 0.98% | 37.39 | 37.97 | 8744 | 3299.70 | 0.52% |
| 2025-07-07 | 38.20 | 37.60 | -0.54 | -1.42% | 37.37 | 38.20 | 11740 | 4425.18 | 0.70% |
| 2025-07-04 | 38.09 | 38.14 | -0.36 | -0.94% | 38.03 | 38.68 | 9008 | 3451.09 | 0.54% |
| 2025-07-03 | 38.11 | 38.50 | 0.18 | 0.47% | 38.11 | 38.60 | 10104 | 3872.31 | 0.60% |
| 2025-07-02 | 39.18 | 38.32 | -0.87 | -2.22% | 38.00 | 39.23 | 13863 | 5331.15 | 0.83% |
| 2025-07-01 | 39.74 | 39.19 | -0.43 | -1.09% | 39.00 | 40.15 | 16920 | 6679.31 | 1.01% |
| 2025-06-30 | 39.40 | 39.62 | 0.37 | 0.94% | 39.00 | 39.80 | 13712 | 5419.01 | 0.82% |
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
