同力日升(605286)股票信息
| 股票代码 | 605286 |
| 股票名称 | 同力日升 |
| 最新价/元 | 25.97 |
| 涨跌额/元 | 0.53 |
| 涨跌幅/% | 2.08 |
| 买入/元 | 25.97 |
| 卖出/元 | 25.98 |
| 昨收/元 | 25.44 |
| 今开/元 | 26.19 |
| 最高/元 | 26.69 |
| 最低/元 | 25.43 |
| 成交量/手 | 47685.59 |
| 成交额/万 | 12435.44 |
| 股净值/元 | 21.11 |
| 市净率 | 2.34 |
| 总市值/万 | 436296.00 |
| 流通值/万 | 436296.00 |
| 换手率/% | 2.84 |
| 入市日期 | 2021-03-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
同力日升(605286)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 26.19 | 25.97 | 0.53 | 2.08 | 47685.59 | 12435.44 | 2.84 |
| 2024-10-10 | 24.80 | 25.44 | 0.64 | 2.58 | 34082.62 | 8694.55 | 2.03 |
| 2024-10-09 | 26.40 | 24.80 | -1.80 | -6.77 | 44022.92 | 11300.56 | 2.62 |
| 2024-10-08 | 28.30 | 26.60 | 0.83 | 3.22 | 70656.93 | 18808.36 | 4.21 |
| 2024-09-30 | 26.00 | 25.77 | 1.92 | 8.05 | 53020.00 | 13352.69 | 3.16 |
| 2024-09-27 | 22.63 | 23.97 | 1.53 | 6.82 | 18833.00 | 4367.39 | 1.12 |
| 2024-09-26 | 21.78 | 22.44 | 0.75 | 3.46 | 19493.92 | 4283.11 | 1.16 |
| 2024-09-25 | 21.80 | 21.69 | 0.01 | 0.05 | 15214.00 | 3341.87 | 0.91 |
| 2024-09-24 | 20.82 | 21.68 | 0.98 | 4.73 | 18003.00 | 3832.94 | 1.07 |
| 2024-09-23 | 20.97 | 20.70 | -0.29 | -1.38 | 8053.00 | 1676.02 | 0.48 |
| 2024-09-20 | 21.31 | 20.99 | -0.29 | -1.36 | 9060.00 | 1900.10 | 0.54 |
| 2024-09-19 | 21.12 | 21.28 | 0.19 | 0.90 | 9740.00 | 2067.89 | 0.58 |
| 2024-09-18 | 21.34 | 21.09 | -0.25 | -1.17 | 10635.00 | 2238.14 | 0.63 |
| 2024-09-13 | 22.24 | 21.34 | -0.90 | -4.05 | 11357.00 | 2461.21 | 0.68 |
| 2024-09-12 | 21.94 | 22.24 | 0.07 | 0.32 | 15624.00 | 3491.74 | 0.93 |
| 2024-09-11 | 21.85 | 22.17 | 0.29 | 1.33 | 18538.00 | 4104.65 | 1.10 |
| 2024-09-10 | 21.70 | 21.88 | 0.28 | 1.30 | 7733.00 | 1678.71 | 0.46 |
| 2024-09-09 | 21.70 | 21.60 | -0.17 | -0.78 | 7073.83 | 1529.66 | 0.42 |
| 2024-09-06 | 22.09 | 21.77 | -0.33 | -1.49 | 7778.00 | 1698.99 | 0.46 |
| 2024-09-05 | 22.06 | 22.10 | 0.10 | 0.46 | 10533.00 | 2333.14 | 0.63 |
| 2024-09-04 | 21.85 | 22.00 | 0.09 | 0.41 | 10829.00 | 2384.82 | 0.64 |
| 2024-09-03 | 21.92 | 21.91 | 0.03 | 0.14 | 11395.00 | 2498.18 | 0.68 |
| 2024-09-02 | 22.17 | 21.88 | -0.29 | -1.31 | 17024.96 | 3763.84 | 1.01 |
| 2024-08-30 | 22.29 | 22.17 | 0.16 | 0.73 | 24608.92 | 5473.96 | 1.46 |
| 2024-08-29 | 21.23 | 22.01 | 0.76 | 3.58 | 23732.96 | 5166.56 | 1.41 |
| 2024-08-28 | 20.69 | 21.25 | 0.57 | 2.76 | 17749.00 | 3739.26 | 1.06 |
| 2024-08-27 | 20.59 | 20.68 | 0.02 | 0.10 | 14586.00 | 3011.39 | 0.87 |
| 2024-08-26 | 19.80 | 20.66 | 0.82 | 4.13 | 20938.00 | 4258.63 | 1.25 |
| 2024-08-23 | 19.93 | 19.84 | -0.06 | -0.30 | 11717.00 | 2314.00 | 0.70 |
| 2024-08-22 | 20.18 | 19.90 | -0.44 | -2.16 | 10843.00 | 2183.02 | 0.65 |
| 2024-08-21 | 20.29 | 20.34 | 0.10 | 0.49 | 6677.00 | 1353.20 | 0.40 |
| 2024-08-20 | 20.63 | 20.24 | -0.42 | -2.03 | 8935.00 | 1818.30 | 0.53 |
| 2024-08-19 | 20.75 | 20.66 | -0.09 | -0.43 | 7531.00 | 1564.11 | 0.45 |
| 2024-08-16 | 21.13 | 20.75 | -0.38 | -1.80 | 10126.00 | 2120.82 | 0.60 |
| 2024-08-15 | 21.18 | 21.13 | -0.05 | -0.24 | 8953.00 | 1890.64 | 0.53 |
| 2024-08-14 | 21.34 | 21.18 | -0.15 | -0.70 | 6281.00 | 1331.54 | 0.37 |
| 2024-08-13 | 21.05 | 21.33 | 0.16 | 0.76 | 6590.00 | 1395.19 | 0.39 |
| 2024-08-12 | 21.08 | 21.17 | 0.00 | 0.00 | 7561.00 | 1603.25 | 0.45 |
| 2024-08-09 | 21.45 | 21.17 | -0.07 | -0.33 | 7943.00 | 1692.59 | 0.47 |
| 2024-08-08 | 21.65 | 21.24 | -0.52 | -2.39 | 13169.00 | 2801.76 | 0.78 |
| 2024-08-07 | 21.92 | 21.76 | 0.09 | 0.42 | 10189.00 | 2219.61 | 0.61 |
| 2024-08-06 | 21.20 | 21.67 | 0.65 | 3.09 | 16013.00 | 3436.83 | 0.95 |
| 2024-08-05 | 21.78 | 21.02 | -0.74 | -3.40 | 16206.81 | 3482.12 | 0.96 |
| 2024-08-02 | 22.11 | 21.76 | -0.41 | -1.85 | 19464.00 | 4298.24 | 1.16 |
| 2024-08-01 | 21.88 | 22.17 | 0.29 | 1.33 | 25006.00 | 5528.68 | 1.49 |
| 2024-07-31 | 21.39 | 21.88 | 0.61 | 2.87 | 15625.33 | 3396.15 | 0.93 |
| 2024-07-30 | 21.25 | 21.27 | -0.21 | -0.98 | 10078.33 | 2145.60 | 0.60 |
| 2024-07-29 | 21.43 | 21.48 | -0.08 | -0.37 | 12900.00 | 2784.36 | 0.77 |
| 2024-07-26 | 21.38 | 21.56 | 0.76 | 3.65 | 16850.72 | 3607.46 | 1.00 |
| 2024-07-25 | 20.50 | 20.80 | 0.17 | 0.82 | 8931.22 | 1854.57 | 0.53 |
| 2024-07-24 | 20.82 | 20.63 | -0.20 | -0.96 | 10173.00 | 2106.91 | 0.61 |
| 2024-07-23 | 21.56 | 20.83 | -0.71 | -3.30 | 10495.00 | 2219.90 | 0.62 |
| 2024-07-22 | 21.75 | 21.54 | 0.05 | 0.23 | 13507.00 | 2919.65 | 0.80 |
| 2024-07-19 | 21.12 | 21.49 | 0.37 | 1.75 | 13194.50 | 2819.64 | 0.79 |
| 2024-07-18 | 21.00 | 21.12 | 0.09 | 0.43 | 15630.00 | 3287.36 | 0.93 |
| 2024-07-17 | 21.43 | 21.03 | -0.51 | -2.37 | 9586.00 | 2030.59 | 0.57 |
| 2024-07-16 | 21.65 | 21.54 | -0.17 | -0.78 | 11578.50 | 2483.61 | 0.69 |
| 2024-07-15 | 22.47 | 21.71 | -0.66 | -2.95 | 12790.00 | 2808.31 | 0.76 |
| 2024-07-12 | 22.42 | 22.37 | 0.00 | 0.00 | 13169.00 | 2949.31 | 0.78 |
| 2024-07-11 | 21.81 | 22.37 | 0.79 | 3.66 | 23429.50 | 5187.06 | 1.39 |
| 2024-07-10 | 21.85 | 21.58 | 0.62 | 2.96 | 30151.00 | 6577.61 | 1.79 |
| 2024-07-09 | 20.32 | 20.96 | 0.54 | 2.64 | 20199.00 | 4147.46 | 1.20 |
| 2024-07-08 | 21.16 | 20.42 | -0.69 | -3.27 | 19709.00 | 4052.51 | 1.17 |
| 2024-07-05 | 21.70 | 21.11 | -0.67 | -3.08 | 23441.00 | 4969.01 | 1.40 |
| 2024-07-04 | 21.75 | 21.78 | -0.10 | -0.46 | 19718.00 | 4307.95 | 1.17 |
| 2024-07-03 | 22.87 | 21.88 | -1.08 | -4.70 | 40960.00 | 8953.36 | 2.44 |
| 2024-07-02 | 23.53 | 22.96 | -0.70 | -2.96 | 28555.00 | 6574.99 | 1.70 |
| 2024-07-01 | 23.94 | 23.66 | -0.67 | -2.75 | 61232.00 | 14395.64 | 3.64 |
| 2024-06-28 | 22.66 | 24.33 | 1.70 | 7.51 | 118259.41 | 29117.03 | 7.04 |
| 2024-06-27 | 23.42 | 22.63 | -0.83 | -3.54 | 12172.00 | 2804.94 | 0.72 |
| 2024-06-26 | 22.85 | 23.46 | 0.56 | 2.45 | 13490.12 | 3118.14 | 0.80 |
| 2024-06-25 | 22.81 | 22.90 | -0.12 | -0.52 | 11241.00 | 2584.80 | 0.67 |
| 2024-06-24 | 23.83 | 23.02 | -0.93 | -3.88 | 17350.81 | 4022.32 | 1.03 |
| 2024-06-21 | 24.10 | 23.95 | -0.08 | -0.33 | 15812.00 | 3763.98 | 0.94 |
| 2024-06-20 | 24.30 | 24.03 | -0.48 | -1.96 | 15039.00 | 3656.06 | 0.90 |
| 2024-06-19 | 24.85 | 24.51 | -0.34 | -1.37 | 22552.00 | 5603.83 | 1.34 |
| 2024-06-18 | 24.25 | 24.85 | 0.62 | 2.56 | 23220.00 | 5709.96 | 1.38 |
| 2024-06-17 | 24.60 | 24.23 | -0.47 | -1.90 | 20792.00 | 5053.83 | 1.24 |
| 2024-06-14 | 24.35 | 24.70 | 0.34 | 1.40 | 25835.09 | 6346.42 | 1.54 |
| 2024-06-13 | 25.00 | 24.36 | -0.14 | -0.57 | 36495.40 | 8977.68 | 2.17 |
| 2024-06-12 | 23.01 | 24.50 | 1.38 | 5.97 | 47367.21 | 11525.00 | 2.82 |
| 2024-06-11 | 23.16 | 23.12 | -0.04 | -0.17 | 18162.81 | 4217.58 | 1.08 |
| 2024-06-07 | 23.17 | 23.16 | 0.36 | 1.58 | 16833.00 | 3885.43 | 1.00 |
| 2024-06-06 | 24.56 | 23.18 | -1.59 | -6.42 | 32839.81 | 7837.77 | 1.95 |
| 2024-06-05 | 24.38 | 24.77 | 0.23 | 0.94 | 30890.00 | 7605.21 | 1.84 |
| 2024-06-04 | 23.93 | 24.54 | 0.59 | 2.46 | 30198.00 | 7338.99 | 1.80 |
| 2024-06-03 | 23.88 | 23.95 | -0.07 | -0.29 | 18446.00 | 4409.02 | 1.10 |
| 2024-05-31 | 24.15 | 24.02 | -0.22 | -0.91 | 29132.45 | 7019.44 | 1.73 |
| 2024-05-30 | 24.68 | 24.24 | -0.56 | -2.26 | 28331.09 | 6925.61 | 1.69 |
| 2024-05-29 | 24.78 | 24.80 | -0.25 | -1.00 | 34787.00 | 8668.46 | 2.07 |
| 2024-05-28 | 24.59 | 25.05 | 0.34 | 1.38 | 43844.39 | 10856.15 | 2.61 |
| 2024-05-27 | 25.30 | 24.71 | -0.58 | -2.29 | 74202.21 | 19060.61 | 4.42 |
| 2024-05-24 | 24.36 | 25.29 | 0.90 | 3.69 | 54336.00 | 13561.62 | 3.23 |
| 2024-05-23 | 24.45 | 24.39 | -0.25 | -1.02 | 45165.00 | 11175.29 | 2.69 |
| 2024-05-22 | 24.03 | 24.64 | 0.45 | 1.86 | 50339.80 | 12295.99 | 3.00 |
| 2024-05-21 | 23.76 | 24.19 | 0.13 | 0.54 | 51582.80 | 12576.37 | 3.07 |
| 2024-05-20 | 24.46 | 24.06 | -0.30 | -1.23 | 61971.20 | 14949.77 | 3.69 |
| 2024-05-17 | 24.54 | 24.36 | -0.18 | -0.73 | 97106.16 | 24010.42 | 5.78 |
| 2024-05-16 | 22.34 | 24.54 | 2.23 | 10.00 | 56811.69 | 13474.85 | 3.38 |
| 2024-05-15 | 22.29 | 22.31 | 0.01 | 0.05 | 12958.08 | 2903.59 | 0.77 |
日K线
周K线
月K线
