当前位置: 爱股网 > 股票行情 > 同力天启(605286)股票行情

同力天启(605286)股票行情

同力天启(605286)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

同力天启(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
2026-03-26	48.17	47.97	-1.97	-3.94%	47.62	49.63	44760	21671.49	2.66%
2026-03-25	49.28	49.94	0.65	1.32%	47.36	50.50	62870	31181.89	3.74%
2026-03-24	48.00	49.29	2.63	5.64%	46.36	49.90	69956	33745.90	4.16%
2026-03-23	46.76	46.66	-1.34	-2.79%	46.00	48.17	56252	26505.92	3.35%
2026-03-20	51.00	48.00	-3.54	-6.87%	47.93	51.26	85686	42037.34	5.10%
2026-03-19	52.00	51.54	0.14	0.27%	49.93	55.87	127982	66852.77	7.62%
2026-03-18	47.18	51.40	4.67	9.99%	46.71	51.40	35584	17833.68	2.12%
2026-03-17	48.74	46.73	-1.15	-2.40%	46.12	48.74	41481	19744.06	2.47%
2026-03-16	47.66	47.88	-0.92	-1.89%	45.69	48.74	58521	27513.27	3.48%
2026-03-13	48.14	48.80	0.88	1.84%	48.00	51.00	76873	38078.43	4.58%
2026-03-12	48.00	47.92	-0.24	-0.50%	47.41	49.38	79642	38481.06	4.74%
2026-03-11	47.62	48.16	1.33	2.84%	44.92	49.87	109240	52186.16	6.50%
2026-03-10	45.97	46.83	1.09	2.38%	45.97	49.30	96545	45424.32	5.75%
2026-03-09	44.12	45.74	3.25	7.65%	44.12	46.74	134963	61684.96	8.03%
2026-03-06	40.69	42.49	3.86	9.99%	40.12	42.49	48951	20555.52	2.91%
2026-03-05	38.88	38.63	-0.01	-0.03%	38.35	39.50	9480	3687.65	0.56%
2026-03-04	38.41	38.64	-0.47	-1.20%	38.24	39.20	12262	4732.56	0.73%
2026-03-03	39.65	39.11	-0.54	-1.36%	39.10	40.44	17159	6815.72	1.02%
2026-03-02	39.55	39.65	-0.74	-1.83%	39.21	40.58	20247	8076.40	1.21%
2026-02-27	38.92	40.39	1.21	3.09%	38.92	41.42	26382	10640.27	1.57%
2026-02-26	38.80	39.18	0.28	0.72%	38.54	39.55	10443	4081.47	0.62%
2026-02-25	38.52	38.90	0.45	1.17%	38.52	39.58	9303	3629.15	0.55%
2026-02-24	38.71	38.45	0.17	0.44%	38.02	38.77	7397	2848.02	0.44%
2026-02-13	38.11	38.28	0.09	0.24%	37.88	38.80	9945	3805.54	0.59%
2026-02-12	38.32	38.19	-0.11	-0.29%	38.19	38.62	6183	2370.14	0.37%
2026-02-11	38.89	38.30	-0.58	-1.49%	38.19	39.18	7377	2835.35	0.44%
2026-02-10	38.61	38.88	0.28	0.73%	38.35	39.32	8533	3320.83	0.51%
2026-02-09	38.11	38.60	0.59	1.55%	38.11	39.16	10682	4118.94	0.64%
2026-02-06	37.25	38.01	0.63	1.69%	36.95	38.32	10905	4122.68	0.65%
2026-02-05	38.03	37.38	-0.65	-1.71%	37.28	38.06	7378	2773.35	0.44%
2026-02-04	38.19	38.03	0.03	0.08%	37.81	38.35	8477	3227.96	0.50%
2026-02-03	37.47	38.00	0.53	1.41%	37.25	38.20	9969	3768.87	0.59%
2026-02-02	38.38	37.47	-0.91	-2.37%	37.38	38.38	9293	3521.59	0.55%
2026-01-30	38.01	38.38	0.37	0.97%	37.39	38.50	10995	4174.28	0.65%
2026-01-29	38.66	38.01	-0.47	-1.22%	37.90	39.20	15053	5789.99	0.90%
2026-01-28	40.00	38.48	-1.29	-3.24%	38.47	40.23	17873	6980.00	1.06%
2026-01-27	40.80	39.77	-1.43	-3.47%	39.08	41.20	17648	7000.12	1.05%
2026-01-26	41.06	41.20	0.45	1.10%	40.45	41.41	18890	7742.33	1.12%
2026-01-23	41.10	40.75	-0.35	-0.85%	40.50	41.40	16964	6918.39	1.01%
2026-01-22	41.79	41.10	-0.73	-1.75%	41.04	41.99	10524	4348.47	0.63%
2026-01-21	41.00	41.83	0.83	2.02%	40.97	42.56	16950	7102.96	1.01%
2026-01-20	41.43	41.00	-0.41	-0.99%	40.33	41.59	14495	5917.97	0.86%
2026-01-19	41.98	41.41	-0.58	-1.38%	41.13	42.38	11027	4577.52	0.66%
2026-01-16	41.88	41.99	0.39	0.94%	41.26	42.26	12663	5270.37	0.75%
2026-01-15	41.60	41.60	0.16	0.39%	41.17	41.89	10980	4553.94	0.65%
2026-01-14	42.50	41.44	-0.84	-1.99%	40.78	42.80	25141	10520.12	1.50%
2026-01-13	43.18	42.28	-0.83	-1.93%	42.09	44.49	22020	9509.72	1.31%
2026-01-12	42.71	43.11	0.40	0.94%	42.08	43.20	26719	11403.69	1.59%
2026-01-09	39.89	42.71	2.89	7.26%	39.88	43.68	38413	15895.29	2.29%
2026-01-08	39.51	39.82	0.22	0.56%	39.43	40.19	13571	5402.51	0.81%
2026-01-07	40.30	39.60	-0.64	-1.59%	39.50	40.44	14400	5728.87	0.86%
2026-01-06	40.53	40.24	-0.06	-0.15%	39.80	40.55	14580	5848.28	0.87%
2026-01-05	40.93	40.30	-0.31	-0.76%	40.11	40.93	13296	5382.44	0.79%
2025-12-31	41.00	40.61	-0.51	-1.24%	40.19	41.32	16662	6796.35	0.99%
2025-12-30	39.98	41.12	1.51	3.81%	39.21	41.31	30891	12508.85	1.84%
2025-12-29	38.23	39.61	1.64	4.32%	37.91	39.89	30853	12086.11	1.84%
2025-12-26	38.26	37.97	-0.06	-0.16%	37.32	38.26	12290	4644.78	0.73%
2025-12-25	37.73	38.03	0.26	0.69%	37.57	38.16	8720	3307.30	0.52%
2025-12-24	37.07	37.77	0.80	2.16%	36.92	38.01	10926	4115.74	0.65%
2025-12-23	37.56	36.97	-0.22	-0.59%	36.70	37.56	11048	4082.33	0.66%
2025-12-22	36.79	37.19	0.61	1.67%	36.57	38.65	16854	6337.90	1.00%
2025-12-19	36.28	36.58	0.28	0.77%	35.91	36.69	9577	3488.06	0.57%
2025-12-18	37.60	36.30	-1.38	-3.66%	35.88	37.60	20022	7305.26	1.19%
2025-12-17	36.69	37.68	0.83	2.25%	35.76	37.68	25804	9468.31	1.54%
2025-12-16	38.19	36.85	-1.65	-4.29%	36.67	38.48	17600	6546.35	1.05%
2025-12-15	39.39	38.50	-0.89	-2.26%	38.25	39.50	9449	3656.00	0.56%
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%

上证大盘股票行情在线 K线走势图

同力天启(605286)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58