同力天启（605286）历史行情

以下为同力天启近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	25.200	24.700	25.200	23.990	-0.500	-1.984%	2.49万	0.00亿	0.000%
2026-10-08	24.850	25.200	25.250	24.620	0.350	1.408%	2.07万	0.00亿	0.000%
2026-10-07	24.400	24.850	25.200	24.260	0.470	1.928%	194.54万	0.48亿	1.158%
2026-10-06	24.400	24.850	25.200	24.260	0.470	1.928%	194.54万	0.48亿	1.158%
2026-10-05	24.400	24.850	25.200	24.260	0.470	1.928%	194.54万	0.48亿	1.158%
2026-10-02	24.400	24.850	25.200	24.260	0.470	1.928%	194.54万	0.48亿	1.158%
2026-10-01	24.400	24.850	25.200	24.260	0.470	1.928%	194.54万	0.48亿	1.158%
2026-09-30	24.400	24.850	25.200	24.260	0.470	1.928%	1.95万	0.00亿	0.000%
2026-09-29	24.030	24.380	24.700	24.020	0.150	0.619%	1.52万	0.00亿	0.000%
2026-09-28	25.060	24.230	25.060	23.730	-0.720	-2.886%	2.49万	0.00亿	0.000%
2026-09-27	25.190	24.950	25.520	24.910	-0.350	-1.383%	170.64万	0.43亿	1.016%
2026-09-24	25.190	24.950	25.520	24.910	-0.350	-1.383%	1.71万	0.00亿	0.000%
2026-09-23	25.800	25.300	25.850	25.060	-0.320	-1.249%	2.13万	0.00亿	0.000%
2026-09-22	25.580	25.620	25.840	25.310	0.010	0.039%	2.79万	0.00亿	0.000%
2026-09-21	25.480	25.610	25.920	24.830	0.610	2.440%	3.81万	0.00亿	0.000%
2026-09-18	24.180	25.000	25.100	24.180	0.900	3.734%	3.56万	0.00亿	0.000%
2026-09-17	24.010	24.100	24.480	23.800	-0.080	-0.331%	1.86万	0.00亿	0.000%
2026-09-16	24.030	24.180	24.280	23.800	0.030	0.124%	1.69万	0.00亿	0.000%
2026-09-15	24.400	24.150	24.600	24.100	-0.300	-1.227%	1.97万	0.00亿	0.000%
2026-09-14	24.010	24.450	24.680	23.840	0.270	1.117%	2.16万	0.00亿	0.000%
2026-09-11	24.630	24.180	24.630	23.880	-0.620	-2.500%	3.36万	0.00亿	0.000%
2026-09-10	25.460	24.800	25.510	24.710	-0.810	-3.163%	3.79万	0.00亿	0.000%
2026-09-09	26.390	25.610	26.390	25.500	-0.670	-2.549%	3.32万	0.00亿	0.000%
2026-09-08	25.990	26.280	26.370	25.820	0.150	0.574%	3.45万	0.00亿	0.000%
2026-09-07	25.790	26.130	26.450	25.390	0.340	1.318%	4.31万	0.00亿	0.000%
2026-09-04	26.180	25.790	26.900	25.590	-0.400	-1.527%	5.06万	0.00亿	0.000%
2026-09-03	26.560	26.190	27.090	25.680	-0.420	-1.578%	5.32万	0.00亿	0.000%
2026-09-02	27.200	26.610	27.620	26.360	-1.190	-4.281%	6.04万	0.00亿	0.000%
2026-09-01	26.840	27.800	28.680	26.590	1.100	4.120%	8.90万	0.00亿	0.000%
2026-08-31	26.000	26.700	27.150	25.860	-0.190	-0.707%	4.67万	0.00亿	0.000%
2026-08-28	28.160	26.890	28.160	26.850	-1.550	-5.450%	7.80万	0.00亿	0.000%
2026-08-27	27.650	28.440	28.460	26.880	-0.220	-0.768%	9.96万	0.00亿	0.000%
2026-08-26	26.650	28.660	28.860	26.520	1.670	6.187%	12.57万	0.00亿	0.000%
2026-08-25	26.860	26.990	27.290	25.550	-0.420	-1.532%	11.07万	0.00亿	0.000%
2026-08-24	25.600	27.410	27.410	25.600	2.490	9.992%	4.57万	0.00亿	0.000%
2026-08-21	24.620	24.920	24.980	23.900	-0.360	-1.424%	5.97万	0.00亿	0.000%
2026-08-20	24.880	25.280	25.860	24.510	0.420	1.689%	6.70万	0.00亿	0.000%
2026-08-19	26.960	24.860	26.960	24.780	-2.660	-9.666%	8.61万	0.00亿	0.000%
2026-08-18	30.000	27.520	30.000	27.180	-2.630	-8.723%	12.12万	0.00亿	0.000%
2026-08-17	28.570	30.150	30.500	27.910	-0.530	-1.728%	13.55万	0.00亿	0.000%
2026-08-14	35.790	30.680	35.810	30.680	-3.410	-10.003%	18.61万	0.00亿	0.000%
2026-08-13	34.090	34.090	34.090	34.090	3.100	10.003%	2.28万	0.00亿	0.000%
2026-08-12	30.990	30.990	30.990	30.990	2.820	10.011%	2.58万	0.00亿	0.000%
2026-08-11	25.630	28.170	28.170	25.010	2.560	9.996%	9.05万	0.00亿	0.000%
2026-08-10	23.920	25.610	25.610	23.300	2.330	10.009%	5.28万	0.00亿	0.000%
2026-08-07	23.690	23.280	23.690	22.910	-0.270	-1.146%	1.69万	0.00亿	0.000%
2026-08-06	23.580	23.550	23.770	23.000	0.010	0.042%	1.86万	0.00亿	0.000%
2026-08-05	23.170	23.540	23.650	23.170	0.200	0.857%	2.05万	0.00亿	0.000%
2026-08-04	22.950	23.340	23.540	22.710	0.360	1.567%	1.72万	0.00亿	0.000%
2026-08-03	22.050	22.980	22.980	22.050	0.980	4.455%	1.93万	0.00亿	0.000%
2026-07-31	22.030	22.000	22.430	21.950	0.260	1.196%	1.54万	0.00亿	0.000%
2026-07-30	22.170	21.740	22.670	21.610	-0.700	-3.119%	1.85万	0.00亿	0.000%
2026-07-29	22.110	22.440	22.630	21.900	0.430	1.954%	1.83万	0.00亿	0.000%
2026-07-28	21.780	22.010	22.360	21.610	0.180	0.825%	1.83万	0.00亿	0.000%
2026-07-27	21.380	21.830	21.830	21.020	0.700	3.313%	1.87万	0.00亿	0.000%
2026-07-24	21.900	21.130	21.950	21.080	-0.830	-3.780%	1.65万	0.00亿	0.000%
2026-07-23	21.020	21.960	22.050	20.900	1.050	5.022%	2.84万	0.00亿	0.000%
2026-07-22	21.200	20.910	21.340	20.730	-0.290	-1.368%	2.03万	0.00亿	0.000%
2026-07-21	21.570	21.200	21.760	20.280	-0.150	-0.703%	3.74万	0.00亿	0.000%
2026-07-20	22.350	21.350	22.930	21.160	-0.890	-4.002%	3.50万	0.00亿	0.000%
2026-07-17	23.100	22.240	23.790	22.000	-1.160	-4.957%	2.66万	0.00亿	0.000%
2026-07-16	23.370	23.400	23.980	23.080	-0.140	-0.595%	1.73万	0.00亿	0.000%
2026-07-15	23.410	23.540	23.950	23.210	0.130	0.555%	2.69万	0.00亿	0.000%
2026-07-14	23.780	23.410	23.780	22.930	-0.410	-1.721%	2.11万	0.00亿	0.000%
2026-07-13	25.040	23.820	25.540	23.700	-1.210	-4.834%	2.40万	0.00亿	0.000%
2026-07-10	24.620	25.030	25.480	24.530	0.160	0.643%	2.10万	0.00亿	0.000%
2026-07-09	24.610	24.870	25.140	23.590	0.470	1.926%	2.79万	0.00亿	0.000%
2026-07-08	24.250	24.400	25.580	23.900	-0.180	-0.732%	3.20万	0.00亿	0.000%
2026-07-07	26.210	24.580	26.400	24.530	-1.380	-5.316%	2.82万	0.00亿	0.000%
2026-07-06	27.450	25.960	27.500	25.950	-1.230	-4.524%	3.43万	0.00亿	0.000%
2026-07-03	27.840	27.190	28.760	27.000	-0.810	-2.893%	6.02万	0.00亿	0.000%
2026-07-02	25.950	28.000	28.000	25.450	2.550	10.020%	2.55万	0.00亿	0.000%
2026-07-01	25.330	25.450	26.000	25.050	-0.040	-0.157%	2.43万	0.00亿	0.000%
2026-06-30	25.440	25.490	26.160	25.350	-0.240	-0.933%	1.88万	0.00亿	0.000%
2026-06-29	26.350	25.730	26.530	25.040	-0.280	-1.077%	2.89万	0.00亿	0.000%
2026-06-26	26.600	26.010	26.790	25.930	-0.690	-2.584%	2.09万	0.00亿	0.000%
2026-06-25	27.260	26.700	27.560	26.450	-0.560	-2.054%	2.72万	0.00亿	0.000%
2026-06-24	28.880	27.260	29.050	27.030	-1.420	-4.951%	3.26万	0.00亿	0.000%
2026-06-23	28.600	28.680	30.200	28.200	-0.040	-0.139%	3.10万	0.00亿	0.000%
2026-06-22	29.630	28.720	29.810	28.010	-1.060	-3.559%	3.08万	0.00亿	0.000%
2026-06-18	29.250	29.780	30.140	29.010	0.460	1.569%	2.37万	0.00亿	0.000%
2026-06-17	30.570	29.320	30.570	29.180	-0.830	-2.753%	2.41万	0.00亿	0.000%
2026-06-16	29.010	30.150	30.180	28.780	0.670	2.273%	2.52万	0.00亿	0.000%
2026-06-15	29.660	29.480	29.730	28.760	0.180	0.614%	2.56万	0.00亿	0.000%
2026-06-12	29.470	29.300	29.740	28.800	0.220	0.757%	2.16万	0.00亿	0.000%
2026-06-11	28.860	29.080	30.140	28.340	-0.070	-0.240%	2.92万	0.00亿	0.000%
2026-06-10	29.890	29.150	30.190	28.510	-1.040	-3.445%	2.99万	0.00亿	0.000%
2026-06-09	30.400	30.190	30.890	29.680	-0.300	-0.984%	2.00万	0.00亿	0.000%
2026-06-08	31.500	30.490	32.120	30.110	-1.520	-4.749%	2.15万	0.00亿	0.000%
2026-06-05	32.600	32.010	32.750	30.660	-0.010	-0.031%	3.26万	0.00亿	0.000%
2026-06-04	33.680	32.020	33.900	31.620	-1.910	-5.629%	3.13万	0.00亿	0.000%
2026-06-03	34.660	33.930	34.660	33.620	-0.650	-1.880%	1.58万	0.00亿	0.000%
2026-06-02	35.640	34.580	35.650	34.040	-1.120	-3.137%	1.82万	0.00亿	0.000%
2026-06-01	34.790	35.700	36.260	34.050	1.460	4.264%	3.26万	0.00亿	0.000%
2026-05-29	36.200	34.240	36.670	34.000	-1.960	-5.414%	2.59万	0.00亿	0.000%
2026-05-28	36.300	36.200	36.700	34.720	-0.110	-0.303%	3.23万	0.00亿	0.000%
2026-05-27	37.490	36.310	37.550	35.910	-0.960	-2.576%	2.46万	0.00亿	0.000%
2026-05-26	38.610	37.270	38.610	36.700	-0.820	-2.153%	2.07万	0.00亿	0.000%
2026-05-25	39.950	38.090	40.580	38.030	-1.650	-4.152%	2.96万	0.00亿	0.000%
2026-05-22	39.680	39.740	40.520	38.010	0.950	2.449%	2.38万	0.00亿	0.000%
2026-05-21	40.620	38.790	41.520	38.440	-1.850	-4.552%	4.04万	0.00亿	0.000%
2026-05-20	42.900	40.640	42.900	40.600	-2.470	-5.730%	3.82万	0.00亿	0.000%
2026-05-19	43.040	43.110	44.610	42.440	-0.710	-1.620%	4.64万	0.00亿	0.000%
2026-05-18	43.000	43.820	45.290	42.150	1.120	2.623%	4.58万	0.00亿	0.000%
2026-05-15	43.550	42.700	43.710	42.050	-0.430	-0.997%	3.21万	0.00亿	0.000%
2026-05-14	45.130	43.130	45.930	43.060	-1.270	-2.860%	5.50万	0.00亿	0.000%
2026-05-13	40.330	44.400	44.400	40.150	4.040	10.010%	3.49万	0.00亿	0.000%
2026-05-12	41.440	40.360	41.540	40.170	-1.340	-3.213%	2.72万	0.00亿	0.000%
2026-05-11	42.530	41.700	43.120	41.590	-0.500	-1.185%	3.27万	0.00亿	0.000%
2026-05-08	41.340	42.200	42.490	40.940	0.450	1.078%	2.79万	0.00亿	0.000%
2026-05-07	41.620	41.750	42.380	41.240	0.130	0.312%	2.66万	0.00亿	0.000%
2026-05-06	40.820	41.620	42.040	40.700	1.000	2.462%	2.52万	0.00亿	0.000%
2026-04-30	39.940	40.620	41.720	39.940	-0.650	-1.575%	2.90万	0.00亿	0.000%
2026-04-29	41.410	41.270	41.840	41.060	-0.130	-0.314%	1.94万	0.00亿	0.000%
2026-04-28	42.220	41.400	42.950	41.050	-1.800	-4.167%	2.67万	0.00亿	0.000%
2026-04-27	43.030	43.200	44.100	41.800	0.110	0.255%	2.88万	0.00亿	0.000%
2026-04-24	43.920	43.090	43.920	42.120	-0.890	-2.024%	3.37万	0.00亿	0.000%
2026-04-23	44.140	43.980	45.230	43.710	-0.210	-0.475%	2.60万	0.00亿	0.000%
2026-04-22	45.300	44.190	45.300	43.320	-1.300	-2.858%	3.92万	0.00亿	0.000%
2026-04-21	47.470	45.490	47.470	45.340	-1.050	-2.256%	2.79万	0.00亿	0.000%
2026-04-20	47.700	46.540	47.940	46.240	-0.670	-1.419%	3.97万	0.00亿	0.000%
2026-04-17	44.640	47.210	48.760	43.940	2.800	6.305%	6.74万	0.00亿	0.000%
2026-04-16	43.940	44.410	44.750	42.840	0.330	0.749%	3.34万	0.00亿	0.000%
2026-04-15	44.630	44.080	45.140	43.940	-0.550	-1.232%	3.07万	0.00亿	0.000%
2026-04-14	42.340	44.630	44.740	42.040	2.590	6.161%	6.05万	0.00亿	0.000%
2026-04-13	41.150	42.040	42.740	39.950	0.000	0.000%	4.90万	0.00亿	0.000%
2026-04-10	43.640	41.140	43.640	40.600	0.000	0.000%	6.41万	0.00亿	0.000%
2026-04-09	43.940	43.010	44.230	42.180	0.000	0.000%	7.00万	0.00亿	0.000%
2026-04-08	45.480	45.670	45.930	44.950	0.000	0.000%	3.74万	0.00亿	0.000%
2026-04-07	44.220	45.120	45.640	44.140	0.000	0.000%	3.17万	0.00亿	0.000%
2026-04-03	43.900	45.100	45.740	42.440	0.000	0.000%	4.88万	0.00亿	0.000%
2026-04-02	43.650	43.040	43.650	42.040	0.000	0.000%	3.06万	0.00亿	0.000%
2026-04-01	44.440	43.640	44.940	43.120	0.000	0.000%	3.13万	0.00亿	0.000%