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 |
|---|
| 2025-08-01 | 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% |
| 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% |
上证大盘股票行情在线 K线走势图
