安徽合力(600761)股票行情
安徽合力(600761)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 |
|---|
| 2025-06-17 | 17.25 | 17.33 | 0.24 | 1.40% | 17.21 | 17.98 | 254620 | 44893.40 | 2.86% |
| 2025-06-16 | 17.32 | 17.09 | -0.30 | -1.73% | 16.96 | 17.43 | 143394 | 24521.72 | 1.61% |
| 2025-06-13 | 17.59 | 17.39 | -0.30 | -1.70% | 17.20 | 17.75 | 144617 | 25222.71 | 1.62% |
| 2025-06-12 | 17.10 | 17.69 | 0.46 | 2.67% | 17.02 | 17.96 | 237316 | 41785.31 | 2.66% |
| 2025-06-11 | 16.77 | 17.23 | 0.44 | 2.62% | 16.71 | 17.42 | 215518 | 36971.35 | 2.42% |
| 2025-06-10 | 16.63 | 16.79 | 0.15 | 0.90% | 16.62 | 17.05 | 182124 | 30738.46 | 2.04% |
| 2025-06-09 | 16.56 | 16.64 | 0.08 | 0.48% | 16.43 | 16.73 | 86306 | 14313.69 | 0.97% |
| 2025-06-06 | 16.72 | 16.56 | -0.23 | -1.37% | 16.52 | 16.85 | 91215 | 15175.18 | 1.02% |
| 2025-06-05 | 16.60 | 16.79 | 0.25 | 1.51% | 16.40 | 16.97 | 144252 | 24138.21 | 1.62% |
| 2025-06-04 | 16.83 | 16.54 | -0.04 | -0.24% | 16.46 | 16.92 | 116172 | 19320.32 | 1.30% |
| 2025-06-03 | 16.16 | 16.58 | 0.17 | 1.04% | 16.14 | 16.64 | 128410 | 21151.83 | 1.44% |
| 2025-05-30 | 16.64 | 16.41 | 0.02 | 0.12% | 16.27 | 16.98 | 197592 | 32726.93 | 2.22% |
| 2025-05-29 | 15.98 | 16.39 | 0.57 | 3.60% | 15.92 | 16.59 | 186277 | 30396.30 | 2.09% |
| 2025-05-28 | 15.68 | 15.82 | 0.23 | 1.48% | 15.65 | 15.96 | 112104 | 17726.63 | 1.26% |
| 2025-05-27 | 16.40 | 16.19 | -0.21 | -1.28% | 16.15 | 16.40 | 92993 | 15076.76 | 1.04% |
| 2025-05-26 | 16.37 | 16.40 | 0.03 | 0.18% | 16.30 | 16.54 | 82399 | 13493.26 | 0.93% |
| 2025-05-23 | 16.45 | 16.37 | -0.09 | -0.55% | 16.34 | 16.73 | 110073 | 18194.09 | 1.24% |
| 2025-05-22 | 16.50 | 16.46 | -0.14 | -0.84% | 16.38 | 16.62 | 71914 | 11863.49 | 0.81% |
| 2025-05-21 | 16.67 | 16.60 | -0.06 | -0.36% | 16.55 | 16.72 | 94739 | 15741.80 | 1.06% |
| 2025-05-20 | 16.43 | 16.66 | 0.23 | 1.40% | 16.32 | 16.68 | 87592 | 14480.73 | 0.98% |
| 2025-05-19 | 16.57 | 16.43 | -0.13 | -0.79% | 16.28 | 16.58 | 89628 | 14683.36 | 1.01% |
| 2025-05-16 | 16.60 | 16.56 | -0.04 | -0.24% | 16.53 | 16.71 | 75700 | 12576.32 | 0.85% |
| 2025-05-15 | 17.02 | 16.60 | -0.42 | -2.47% | 16.55 | 17.02 | 150042 | 25036.33 | 1.68% |
| 2025-05-14 | 17.13 | 17.02 | -0.17 | -0.99% | 16.86 | 17.22 | 143441 | 24391.34 | 1.61% |
| 2025-05-13 | 17.23 | 17.19 | 0.26 | 1.54% | 17.02 | 17.48 | 305230 | 52844.59 | 3.43% |
| 2025-05-12 | 16.49 | 16.93 | 0.70 | 4.31% | 16.40 | 16.95 | 210853 | 35256.24 | 2.37% |
| 2025-05-09 | 16.41 | 16.23 | -0.18 | -1.10% | 16.12 | 16.42 | 101801 | 16539.93 | 1.14% |
| 2025-05-08 | 16.32 | 16.41 | 0.10 | 0.61% | 16.25 | 16.50 | 107178 | 17599.69 | 1.20% |
| 2025-05-07 | 16.58 | 16.31 | -0.03 | -0.18% | 16.16 | 16.63 | 145254 | 23755.91 | 1.63% |
| 2025-05-06 | 16.02 | 16.34 | 0.50 | 3.16% | 15.91 | 16.47 | 196858 | 31938.24 | 2.21% |
| 2025-04-30 | 15.74 | 15.84 | 0.05 | 0.32% | 15.74 | 16.02 | 84603 | 13446.60 | 0.95% |
| 2025-04-29 | 15.35 | 15.79 | 0.03 | 0.19% | 15.29 | 15.81 | 167006 | 26109.49 | 1.88% |
| 2025-04-28 | 16.02 | 15.76 | -0.24 | -1.50% | 15.74 | 16.07 | 115745 | 18351.33 | 1.30% |
| 2025-04-25 | 15.88 | 16.00 | 0.12 | 0.76% | 15.86 | 16.16 | 132691 | 21262.42 | 1.49% |
| 2025-04-24 | 16.06 | 15.88 | -0.17 | -1.06% | 15.77 | 16.12 | 152897 | 24353.54 | 1.72% |
| 2025-04-23 | 15.89 | 16.05 | 0.42 | 2.69% | 15.86 | 16.18 | 251096 | 40246.16 | 2.82% |
| 2025-04-22 | 15.74 | 15.63 | -0.09 | -0.57% | 15.53 | 15.80 | 117530 | 18375.10 | 1.32% |
| 2025-04-21 | 15.55 | 15.72 | 0.17 | 1.09% | 15.41 | 15.80 | 120716 | 18908.96 | 1.36% |
| 2025-04-18 | 15.62 | 15.55 | -0.04 | -0.26% | 15.44 | 15.64 | 87255 | 13556.23 | 0.98% |
| 2025-04-17 | 15.50 | 15.59 | 0.01 | 0.06% | 15.48 | 15.73 | 105958 | 16547.82 | 1.19% |
| 2025-04-16 | 16.10 | 15.58 | -0.56 | -3.47% | 15.44 | 16.10 | 211718 | 33173.10 | 2.38% |
| 2025-04-15 | 16.19 | 16.14 | -0.10 | -0.62% | 15.98 | 16.30 | 126440 | 20339.15 | 1.42% |
| 2025-04-14 | 16.40 | 16.24 | -0.06 | -0.37% | 16.17 | 16.58 | 212817 | 34660.65 | 2.39% |
| 2025-04-11 | 15.50 | 16.30 | 0.54 | 3.43% | 15.48 | 16.48 | 311410 | 49804.40 | 3.50% |
| 2025-04-10 | 15.67 | 15.76 | 0.60 | 3.96% | 15.50 | 16.10 | 242884 | 38579.33 | 2.73% |
| 2025-04-09 | 14.85 | 15.16 | 0.05 | 0.33% | 14.31 | 15.28 | 297414 | 44230.30 | 3.34% |
| 2025-04-08 | 16.30 | 15.11 | -1.34 | -8.15% | 14.84 | 16.30 | 472085 | 72131.43 | 5.30% |
| 2025-04-07 | 16.77 | 16.45 | -1.83 | -10.01% | 16.45 | 16.80 | 115722 | 19098.86 | 1.30% |
| 2025-04-03 | 19.00 | 18.28 | -1.07 | -5.53% | 18.00 | 19.00 | 361728 | 66413.29 | 4.06% |
| 2025-04-02 | 19.06 | 19.35 | 0.26 | 1.36% | 18.99 | 19.47 | 82288 | 15902.61 | 0.92% |
| 2025-04-01 | 19.26 | 19.09 | -0.10 | -0.52% | 18.96 | 19.35 | 114945 | 21981.20 | 1.29% |
| 2025-03-31 | 19.75 | 19.19 | -0.55 | -2.79% | 18.96 | 19.75 | 176534 | 33998.14 | 1.98% |
| 2025-03-28 | 19.96 | 19.74 | -0.27 | -1.35% | 19.67 | 20.08 | 86632 | 17177.17 | 0.97% |
| 2025-03-27 | 20.00 | 20.01 | -0.22 | -1.09% | 19.62 | 20.28 | 154730 | 30878.12 | 1.74% |
| 2025-03-26 | 20.00 | 20.23 | 0.25 | 1.25% | 19.82 | 20.96 | 212708 | 43347.27 | 2.39% |
| 2025-03-25 | 20.71 | 19.98 | -0.80 | -3.85% | 19.90 | 20.83 | 220103 | 44457.95 | 2.47% |
| 2025-03-24 | 20.07 | 20.78 | 0.71 | 3.54% | 20.07 | 20.79 | 229247 | 47021.57 | 2.57% |
| 2025-03-21 | 20.40 | 20.07 | -0.45 | -2.19% | 20.05 | 21.20 | 217907 | 44851.57 | 2.45% |
| 2025-03-20 | 20.44 | 20.52 | 0.09 | 0.44% | 20.02 | 20.79 | 149291 | 30518.70 | 1.68% |
| 2025-03-19 | 20.58 | 20.43 | -0.36 | -1.73% | 20.24 | 21.00 | 111818 | 22895.29 | 1.26% |
| 2025-03-18 | 20.51 | 20.79 | 0.28 | 1.37% | 20.45 | 20.90 | 135064 | 27941.59 | 1.52% |
| 2025-03-17 | 20.43 | 20.51 | 0.17 | 0.84% | 20.18 | 20.70 | 151772 | 31133.60 | 1.70% |
| 2025-03-14 | 20.10 | 20.34 | 0.24 | 1.19% | 19.95 | 20.46 | 138765 | 28099.98 | 1.56% |
| 2025-03-13 | 21.00 | 20.10 | -1.03 | -4.87% | 19.92 | 21.12 | 233129 | 47357.69 | 2.62% |
| 2025-03-12 | 20.88 | 21.13 | 0.25 | 1.20% | 20.65 | 21.27 | 201848 | 42434.16 | 2.27% |
| 2025-03-11 | 21.17 | 20.88 | -0.52 | -2.43% | 20.44 | 21.23 | 257535 | 53621.71 | 2.89% |
| 2025-03-10 | 21.63 | 21.40 | -0.23 | -1.06% | 21.17 | 21.96 | 233677 | 50224.86 | 2.62% |
| 2025-03-07 | 21.09 | 21.63 | 0.35 | 1.64% | 20.99 | 22.09 | 300751 | 65342.62 | 3.38% |
| 2025-03-06 | 21.35 | 21.28 | 0.35 | 1.67% | 20.64 | 21.80 | 360657 | 76681.13 | 4.05% |
| 2025-03-05 | 20.50 | 20.93 | 0.47 | 2.30% | 20.30 | 21.30 | 409850 | 86103.00 | 4.60% |
| 2025-03-04 | 20.20 | 20.46 | -0.06 | -0.29% | 20.00 | 20.69 | 317479 | 64544.49 | 3.56% |
| 2025-03-03 | 21.05 | 20.52 | -0.65 | -3.07% | 20.26 | 21.43 | 347980 | 72555.45 | 3.91% |
| 2025-02-28 | 22.60 | 21.17 | -1.59 | -6.99% | 20.88 | 22.60 | 462848 | 98342.46 | 5.20% |
| 2025-02-27 | 22.90 | 22.76 | -0.70 | -2.98% | 22.01 | 23.15 | 555330 | 124914.89 | 6.23% |
| 2025-02-26 | 21.98 | 23.46 | 2.13 | 9.99% | 21.70 | 23.46 | 747050 | 170647.12 | 8.39% |
| 2025-02-25 | 20.34 | 21.33 | 0.39 | 1.86% | 20.30 | 21.80 | 456348 | 97191.55 | 5.12% |
| 2025-02-24 | 21.64 | 20.94 | 0.58 | 2.85% | 20.46 | 22.38 | 496178 | 105223.62 | 5.57% |
| 2025-02-21 | 19.33 | 20.36 | 0.97 | 5.00% | 19.23 | 20.84 | 426916 | 85681.96 | 4.79% |
| 2025-02-20 | 19.31 | 19.39 | -0.06 | -0.31% | 19.08 | 19.62 | 213116 | 41143.01 | 2.39% |
| 2025-02-19 | 18.48 | 19.45 | 0.97 | 5.25% | 18.40 | 19.57 | 362690 | 69385.85 | 4.07% |
上证大盘股票行情在线 K线走势图
