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 |
|---|
| 2025-09-16 | 20.86 | 21.76 | 1.01 | 4.87% | 20.77 | 21.93 | 243124 | 52151.49 | 2.73% |
| 2025-09-15 | 20.78 | 20.75 | -0.01 | -0.05% | 20.40 | 21.06 | 168752 | 35055.94 | 1.89% |
| 2025-09-12 | 20.90 | 20.76 | -0.19 | -0.91% | 20.64 | 20.98 | 142144 | 29607.78 | 1.60% |
| 2025-09-11 | 20.57 | 20.95 | 0.20 | 0.96% | 20.33 | 20.99 | 146541 | 30314.50 | 1.65% |
| 2025-09-10 | 20.30 | 20.75 | 0.45 | 2.22% | 20.27 | 21.04 | 184032 | 38210.14 | 2.07% |
| 2025-09-09 | 20.31 | 20.30 | -0.15 | -0.73% | 20.19 | 20.75 | 133564 | 27205.37 | 1.50% |
| 2025-09-08 | 19.71 | 20.45 | 0.66 | 3.34% | 19.68 | 20.55 | 222463 | 44987.16 | 2.50% |
| 2025-09-05 | 19.58 | 19.79 | 0.27 | 1.38% | 19.47 | 20.19 | 178529 | 35435.72 | 2.00% |
| 2025-09-04 | 20.08 | 19.52 | -0.64 | -3.17% | 19.27 | 20.35 | 174546 | 34314.36 | 1.96% |
| 2025-09-03 | 19.72 | 20.16 | 0.51 | 2.60% | 19.61 | 20.56 | 307523 | 62057.98 | 3.45% |
| 2025-09-02 | 19.60 | 19.65 | 0.01 | 0.05% | 19.29 | 20.10 | 172804 | 33869.46 | 1.94% |
| 2025-09-01 | 19.33 | 19.64 | 0.31 | 1.60% | 19.23 | 19.88 | 222847 | 43651.17 | 2.50% |
| 2025-08-29 | 19.42 | 19.33 | -0.09 | -0.46% | 19.18 | 19.60 | 167467 | 32435.47 | 1.88% |
| 2025-08-28 | 19.33 | 19.42 | 0.12 | 0.62% | 19.01 | 19.64 | 176210 | 34084.14 | 1.98% |
| 2025-08-27 | 19.91 | 19.30 | -0.57 | -2.87% | 19.30 | 20.10 | 244871 | 48413.55 | 2.75% |
| 2025-08-26 | 19.50 | 19.87 | 0.98 | 5.19% | 19.34 | 20.42 | 442274 | 88062.20 | 4.97% |
| 2025-08-25 | 18.74 | 18.89 | 0.16 | 0.85% | 18.71 | 19.04 | 193877 | 36553.88 | 2.18% |
| 2025-08-22 | 18.90 | 18.73 | -0.16 | -0.85% | 18.62 | 19.13 | 119369 | 22415.89 | 1.34% |
| 2025-08-21 | 18.80 | 18.89 | 0.07 | 0.37% | 18.63 | 19.36 | 154482 | 29224.34 | 1.73% |
| 2025-08-20 | 18.50 | 18.82 | 0.24 | 1.29% | 18.43 | 18.85 | 104426 | 19500.81 | 1.17% |
| 2025-08-19 | 18.57 | 18.58 | 0.04 | 0.22% | 18.24 | 18.78 | 131902 | 24406.72 | 1.48% |
| 2025-08-18 | 18.73 | 18.54 | -0.16 | -0.86% | 18.45 | 18.75 | 132303 | 24560.38 | 1.49% |
| 2025-08-15 | 18.65 | 18.70 | -0.01 | -0.05% | 18.62 | 18.93 | 138206 | 25921.54 | 1.55% |
| 2025-08-14 | 19.00 | 18.71 | -0.28 | -1.47% | 18.61 | 19.00 | 111489 | 20928.80 | 1.25% |
| 2025-08-13 | 19.02 | 18.99 | -0.05 | -0.26% | 18.96 | 19.22 | 144420 | 27579.79 | 1.62% |
| 2025-08-12 | 18.51 | 19.04 | 0.51 | 2.75% | 18.44 | 19.14 | 169481 | 32036.16 | 1.90% |
| 2025-08-11 | 18.63 | 18.53 | -0.10 | -0.54% | 18.43 | 18.65 | 89045 | 16512.90 | 1.00% |
| 2025-08-08 | 18.08 | 18.63 | 0.50 | 2.76% | 18.08 | 18.74 | 161169 | 29845.38 | 1.81% |
| 2025-08-07 | 18.46 | 18.13 | -0.31 | -1.68% | 18.07 | 18.52 | 97461 | 17728.89 | 1.09% |
| 2025-08-06 | 18.15 | 18.44 | 0.29 | 1.60% | 18.11 | 18.49 | 110348 | 20228.65 | 1.24% |
| 2025-08-05 | 18.11 | 18.15 | 0.09 | 0.50% | 17.97 | 18.19 | 73875 | 13371.71 | 0.83% |
| 2025-08-04 | 17.90 | 18.06 | 0.09 | 0.50% | 17.83 | 18.23 | 93675 | 16909.07 | 1.05% |
| 2025-08-01 | 17.78 | 17.97 | 0.19 | 1.07% | 17.78 | 18.33 | 178936 | 32404.70 | 2.01% |
| 2025-07-31 | 18.14 | 17.78 | -0.37 | -2.04% | 17.68 | 18.14 | 152183 | 27084.60 | 1.71% |
| 2025-07-30 | 18.15 | 18.15 | 0.00 | 0.00% | 17.96 | 18.20 | 111255 | 20125.57 | 1.25% |
| 2025-07-29 | 18.79 | 18.15 | -0.68 | -3.61% | 17.98 | 18.80 | 231751 | 42315.08 | 2.60% |
| 2025-07-28 | 19.06 | 18.83 | -0.17 | -0.89% | 18.76 | 19.21 | 112271 | 21275.47 | 1.26% |
| 2025-07-25 | 18.92 | 19.00 | 0.08 | 0.42% | 18.80 | 19.26 | 107103 | 20433.36 | 1.20% |
| 2025-07-24 | 18.97 | 18.92 | 0.10 | 0.53% | 18.71 | 18.97 | 81664 | 15402.67 | 0.92% |
| 2025-07-23 | 19.26 | 18.82 | -0.44 | -2.28% | 18.80 | 19.26 | 108941 | 20683.24 | 1.22% |
| 2025-07-22 | 19.32 | 19.26 | 0.04 | 0.21% | 18.89 | 19.49 | 116333 | 22248.22 | 1.31% |
| 2025-07-21 | 19.32 | 19.22 | 0.06 | 0.31% | 19.14 | 19.67 | 101334 | 19578.59 | 1.14% |
| 2025-07-18 | 19.25 | 19.16 | -0.05 | -0.26% | 18.96 | 19.27 | 101583 | 19429.62 | 1.14% |
| 2025-07-17 | 19.15 | 19.21 | 0.09 | 0.47% | 19.01 | 19.27 | 91958 | 17595.36 | 1.03% |
| 2025-07-16 | 18.82 | 19.12 | 0.34 | 1.81% | 18.82 | 19.47 | 138202 | 26418.07 | 1.55% |
| 2025-07-15 | 18.56 | 18.78 | 0.11 | 0.59% | 18.38 | 19.05 | 116151 | 21682.68 | 1.30% |
| 2025-07-14 | 18.20 | 18.67 | 0.56 | 3.09% | 18.01 | 18.88 | 236035 | 43653.21 | 2.65% |
| 2025-07-11 | 18.35 | 18.11 | -0.14 | -0.77% | 18.11 | 18.35 | 110610 | 20138.71 | 1.24% |
| 2025-07-10 | 18.08 | 18.25 | 0.19 | 1.05% | 18.01 | 18.40 | 89710 | 16360.42 | 1.01% |
| 2025-07-09 | 18.32 | 18.06 | -0.26 | -1.42% | 18.01 | 18.48 | 79575 | 14505.52 | 0.89% |
| 2025-07-08 | 17.97 | 18.32 | 0.29 | 1.61% | 17.97 | 18.46 | 128680 | 23549.28 | 1.44% |
| 2025-07-07 | 18.14 | 18.03 | -0.09 | -0.50% | 17.77 | 18.15 | 99748 | 17856.94 | 1.12% |
| 2025-07-04 | 18.15 | 18.12 | -0.07 | -0.38% | 18.05 | 18.37 | 88232 | 16081.12 | 0.99% |
| 2025-07-03 | 18.43 | 18.19 | -0.39 | -2.10% | 18.08 | 18.49 | 145746 | 26590.10 | 1.64% |
| 2025-07-02 | 17.77 | 18.58 | 0.99 | 5.63% | 17.77 | 18.78 | 366162 | 67498.00 | 4.11% |
| 2025-07-01 | 17.68 | 17.59 | -0.15 | -0.85% | 17.47 | 17.71 | 82429 | 14472.19 | 0.93% |
| 2025-06-30 | 17.80 | 17.74 | -0.07 | -0.39% | 17.62 | 17.97 | 132396 | 23511.70 | 1.49% |
| 2025-06-27 | 17.64 | 17.81 | 0.18 | 1.02% | 17.41 | 17.97 | 114918 | 20441.85 | 1.29% |
| 2025-06-26 | 17.61 | 17.63 | 0.03 | 0.17% | 17.56 | 17.79 | 98464 | 17399.50 | 1.11% |
| 2025-06-25 | 17.61 | 17.60 | -0.01 | -0.06% | 17.38 | 17.74 | 123308 | 21640.98 | 1.38% |
| 2025-06-24 | 17.22 | 17.61 | 0.33 | 1.91% | 17.22 | 17.70 | 139082 | 24360.08 | 1.56% |
| 2025-06-23 | 17.45 | 17.28 | -0.35 | -1.99% | 17.02 | 17.59 | 148422 | 25584.41 | 1.67% |
| 2025-06-20 | 17.51 | 17.63 | 0.05 | 0.28% | 17.30 | 17.76 | 118080 | 20763.44 | 1.33% |
| 2025-06-19 | 17.92 | 17.58 | -0.37 | -2.06% | 17.45 | 18.28 | 172795 | 30693.76 | 1.94% |
| 2025-06-18 | 17.26 | 17.95 | 0.62 | 3.58% | 17.26 | 18.44 | 344916 | 61959.00 | 3.87% |
| 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% |
上证大盘股票行情在线 K线走势图
