合合信息(688615)股票行情
合合信息(688615)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 |
|---|
| 2026-02-04 | 264.65 | 250.30 | -18.00 | -6.71% | 249.00 | 266.88 | 52317 | 132634.50 | 5.41% | 0.00 |
| 2026-02-03 | 270.02 | 268.30 | 0.57 | 0.21% | 262.02 | 272.73 | 37873 | 100735.54 | 3.92% | 0.00 |
| 2026-02-02 | 277.98 | 267.73 | -11.27 | -4.04% | 266.40 | 283.92 | 32477 | 88851.31 | 3.36% | 0.00 |
| 2026-01-30 | 285.00 | 279.00 | -10.80 | -3.73% | 274.75 | 290.83 | 39569 | 110778.51 | 4.09% | 0.00 |
| 2026-01-29 | 285.90 | 289.80 | 0.88 | 0.30% | 283.13 | 309.98 | 43919 | 130574.45 | 4.54% | 0.00 |
| 2026-01-28 | 302.70 | 288.92 | -12.96 | -4.29% | 287.00 | 302.70 | 35670 | 104354.39 | 3.69% | 0.00 |
| 2026-01-27 | 296.50 | 301.88 | 5.82 | 1.97% | 293.08 | 308.95 | 38011 | 114380.91 | 3.93% | 5.00 |
| 2026-01-26 | 309.12 | 296.06 | -10.38 | -3.39% | 290.01 | 314.84 | 43338 | 128810.97 | 4.48% | 0.00 |
| 2026-01-23 | 296.47 | 306.44 | 9.97 | 3.36% | 296.47 | 314.98 | 46449 | 142502.91 | 4.80% | 0.00 |
| 2026-01-22 | 298.31 | 296.47 | -1.61 | -0.54% | 292.37 | 304.22 | 30868 | 91687.67 | 3.19% | 0.00 |
| 2026-01-21 | 300.00 | 298.08 | -3.93 | -1.30% | 293.00 | 305.97 | 39958 | 119583.86 | 4.13% | 0.00 |
| 2026-01-20 | 313.37 | 302.01 | -2.23 | -0.73% | 297.18 | 314.97 | 43901 | 133434.16 | 4.54% | 0.00 |
| 2026-01-19 | 322.47 | 304.24 | -21.56 | -6.62% | 302.98 | 326.99 | 78326 | 244057.30 | 8.10% | 0.00 |
| 2026-01-16 | 324.45 | 325.80 | -5.40 | -1.63% | 315.00 | 343.33 | 69108 | 224311.66 | 7.15% | 0.00 |
| 2026-01-15 | 312.38 | 331.20 | 12.21 | 3.83% | 312.38 | 337.37 | 75482 | 246982.53 | 7.81% | 0.00 |
| 2026-01-14 | 325.40 | 318.99 | -1.29 | -0.40% | 315.01 | 368.68 | 114716 | 391770.12 | 11.87% | 2.00 |
| 2026-01-13 | 331.00 | 320.28 | 12.28 | 3.99% | 309.90 | 344.99 | 109484 | 359688.41 | 11.33% | 0.00 |
| 2026-01-12 | 291.00 | 308.00 | 43.58 | 16.48% | 275.00 | 309.74 | 85684 | 253460.73 | 8.86% | 0.00 |
| 2026-01-09 | 247.91 | 264.42 | 14.26 | 5.70% | 247.90 | 268.60 | 53454 | 138669.91 | 5.53% | 0.00 |
| 2026-01-08 | 245.00 | 250.16 | 3.32 | 1.35% | 237.35 | 252.97 | 39215 | 95913.82 | 4.06% | 0.00 |
| 2026-01-07 | 244.00 | 246.84 | 0.23 | 0.09% | 240.68 | 253.77 | 27166 | 67207.60 | 2.81% | 0.00 |
| 2026-01-06 | 244.89 | 246.61 | 0.41 | 0.17% | 238.80 | 248.99 | 34974 | 85159.12 | 3.62% | 0.00 |
| 2026-01-05 | 229.91 | 246.20 | 18.62 | 8.18% | 228.89 | 249.88 | 56709 | 137316.14 | 5.87% | 0.00 |
| 2025-12-31 | 208.00 | 227.58 | 16.55 | 7.84% | 206.33 | 233.76 | 39599 | 88493.71 | 4.10% | 0.00 |
| 2025-12-30 | 216.19 | 211.03 | -4.08 | -1.90% | 203.37 | 223.10 | 29192 | 62517.50 | 3.02% | 0.90 |
| 2025-12-29 | 213.62 | 215.11 | 0.03 | 0.01% | 211.00 | 218.01 | 16556 | 35589.08 | 1.71% | 0.00 |
| 2025-12-26 | 214.52 | 215.08 | 0.16 | 0.07% | 212.77 | 218.50 | 13139 | 28302.02 | 1.36% | 0.00 |
| 2025-12-25 | 213.93 | 214.92 | 0.99 | 0.46% | 210.28 | 218.80 | 16221 | 34887.41 | 1.68% | 0.00 |
| 2025-12-24 | 213.00 | 213.93 | 0.34 | 0.16% | 210.05 | 215.76 | 14086 | 30023.63 | 1.46% | 0.00 |
| 2025-12-23 | 218.58 | 213.59 | -2.19 | -1.01% | 212.10 | 220.20 | 15157 | 32701.49 | 1.57% | 0.00 |
| 2025-12-22 | 217.50 | 215.78 | -3.96 | -1.80% | 213.55 | 220.60 | 16083 | 34764.66 | 1.66% | 0.00 |
| 2025-12-19 | 223.28 | 219.74 | -3.54 | -1.59% | 218.04 | 223.97 | 15057 | 33179.62 | 1.56% | 0.00 |
| 2025-12-18 | 223.00 | 223.28 | -3.76 | -1.66% | 221.35 | 227.60 | 19913 | 44573.12 | 2.06% | 2.00 |
| 2025-12-17 | 215.50 | 227.04 | 10.54 | 4.87% | 213.50 | 228.00 | 32382 | 72457.33 | 3.35% | 0.00 |
| 2025-12-16 | 215.10 | 216.50 | 2.90 | 1.36% | 211.31 | 219.56 | 23400 | 50653.27 | 2.42% | 2.00 |
| 2025-12-15 | 215.15 | 213.60 | -8.40 | -3.78% | 212.15 | 219.00 | 29334 | 62785.96 | 3.03% | 0.00 |
| 2025-12-12 | 195.08 | 222.00 | 26.92 | 13.80% | 195.08 | 223.49 | 85835 | 180174.47 | 8.88% | 4.00 |
| 2025-12-11 | 200.01 | 195.08 | -5.22 | -2.61% | 193.70 | 200.01 | 20544 | 40371.34 | 2.13% | 0.00 |
| 2025-12-10 | 192.00 | 200.30 | 7.00 | 3.62% | 187.00 | 200.43 | 26742 | 51777.25 | 2.77% | 0.00 |
| 2025-12-09 | 196.99 | 193.30 | -3.88 | -1.97% | 193.00 | 197.40 | 17082 | 33324.45 | 1.77% | 0.00 |
| 2025-12-08 | 196.50 | 197.18 | 2.02 | 1.04% | 194.21 | 199.52 | 15536 | 30559.61 | 1.61% | 0.00 |
| 2025-12-05 | 202.60 | 195.16 | -7.44 | -3.67% | 193.77 | 204.31 | 27951 | 54935.09 | 2.89% | 0.00 |
| 2025-12-04 | 202.12 | 202.60 | 0.10 | 0.05% | 197.00 | 204.98 | 15887 | 31855.59 | 1.64% | 0.00 |
| 2025-12-03 | 205.72 | 202.50 | -3.50 | -1.70% | 202.00 | 206.97 | 14980 | 30564.00 | 1.55% | 0.00 |
| 2025-12-02 | 210.00 | 206.00 | -4.99 | -2.37% | 203.80 | 211.22 | 14676 | 30309.85 | 1.52% | 0.00 |
| 2025-12-01 | 207.05 | 210.99 | 3.90 | 1.88% | 205.01 | 212.78 | 25967 | 54311.44 | 2.69% | 0.00 |
| 2025-11-28 | 208.00 | 207.09 | -0.47 | -0.23% | 201.62 | 208.21 | 23225 | 47433.33 | 2.40% | 0.00 |
| 2025-11-27 | 210.58 | 207.56 | -3.10 | -1.47% | 206.00 | 213.18 | 18879 | 39448.35 | 1.95% | 0.00 |
| 2025-11-26 | 207.00 | 210.66 | 2.89 | 1.39% | 206.50 | 213.33 | 24019 | 50453.18 | 2.48% | 2.00 |
| 2025-11-25 | 208.94 | 207.77 | -1.11 | -0.53% | 206.78 | 216.48 | 37749 | 79306.00 | 3.90% | 0.00 |
| 2025-11-24 | 198.26 | 208.88 | 13.88 | 7.12% | 193.11 | 211.73 | 40861 | 83162.47 | 4.23% | 0.00 |
| 2025-11-21 | 195.31 | 195.00 | -3.90 | -1.96% | 191.00 | 201.40 | 23727 | 46339.29 | 2.45% | 0.00 |
| 2025-11-20 | 200.80 | 198.90 | -2.60 | -1.29% | 193.00 | 203.99 | 28798 | 57226.94 | 2.98% | 0.00 |
| 2025-11-19 | 206.88 | 201.50 | -6.00 | -2.89% | 201.31 | 211.58 | 26896 | 55206.07 | 2.78% | 0.00 |
| 2025-11-18 | 202.00 | 207.50 | 2.50 | 1.22% | 201.36 | 215.00 | 38430 | 80313.26 | 3.98% | 0.00 |
| 2025-11-17 | 201.80 | 205.00 | 2.00 | 0.99% | 200.00 | 211.00 | 31800 | 65246.92 | 3.29% | 0.00 |
| 2025-11-14 | 204.26 | 203.00 | -5.54 | -2.66% | 200.00 | 207.50 | 26749 | 54539.66 | 2.77% | 0.00 |
| 2025-11-13 | 203.67 | 208.54 | 6.14 | 3.03% | 203.40 | 216.49 | 39943 | 84104.20 | 4.13% | 0.00 |
| 2025-11-12 | 200.00 | 202.40 | 1.89 | 0.94% | 197.70 | 203.70 | 20755 | 41687.09 | 2.15% | 0.00 |
| 2025-11-11 | 203.00 | 200.51 | -3.56 | -1.74% | 199.20 | 208.00 | 36751 | 74595.50 | 3.80% | 0.05 |
| 2025-11-10 | 210.03 | 204.07 | -8.90 | -4.18% | 201.70 | 215.00 | 48585 | 100410.57 | 5.03% | 0.00 |
| 2025-11-07 | 215.05 | 212.97 | -4.75 | -2.18% | 211.56 | 221.52 | 31371 | 67376.84 | 3.25% | 0.00 |
| 2025-11-06 | 216.04 | 217.72 | -2.78 | -1.26% | 209.17 | 219.06 | 43895 | 94062.30 | 4.54% | 0.00 |
| 2025-11-05 | 216.00 | 220.50 | -4.50 | -2.00% | 206.18 | 220.62 | 59336 | 126251.12 | 6.14% | 0.00 |
| 2025-11-04 | 211.90 | 225.00 | 5.49 | 2.50% | 210.74 | 225.00 | 67514 | 148236.59 | 6.98% | 0.00 |
| 2025-11-03 | 221.00 | 219.51 | 2.66 | 1.23% | 215.66 | 229.90 | 87288 | 193431.69 | 9.03% | 2.80 |
| 2025-10-31 | 195.88 | 216.85 | 26.87 | 14.14% | 195.88 | 222.00 | 112247 | 237783.61 | 11.61% | 3.00 |
| 2025-10-30 | 182.45 | 189.98 | 4.58 | 2.47% | 182.45 | 194.88 | 58975 | 112399.34 | 6.10% | 0.00 |
| 2025-10-29 | 183.00 | 185.40 | 2.47 | 1.35% | 179.70 | 188.36 | 36174 | 66412.76 | 3.74% | 0.00 |
| 2025-10-28 | 177.32 | 182.93 | 5.60 | 3.16% | 177.32 | 194.85 | 69855 | 130719.17 | 7.23% | 0.00 |
| 2025-10-27 | 179.00 | 177.33 | -1.64 | -0.92% | 174.51 | 179.90 | 34586 | 61207.08 | 3.58% | 0.00 |
| 2025-10-24 | 173.88 | 178.97 | 4.92 | 2.83% | 173.57 | 182.12 | 42858 | 76950.98 | 4.43% | 6.86 |
| 2025-10-23 | 175.56 | 174.05 | -3.28 | -1.85% | 170.10 | 176.12 | 30389 | 52689.76 | 3.14% | 0.00 |
| 2025-10-22 | 172.06 | 177.33 | 5.08 | 2.95% | 169.85 | 179.10 | 48317 | 84577.38 | 5.00% | 0.00 |
| 2025-10-21 | 166.55 | 172.25 | 4.96 | 2.96% | 166.01 | 174.40 | 41599 | 71701.26 | 4.30% | 0.00 |
| 2025-10-20 | 172.00 | 167.29 | -1.91 | -1.13% | 164.19 | 174.97 | 47668 | 80383.34 | 4.93% | 0.00 |
| 2025-10-17 | 175.93 | 169.20 | -6.60 | -3.75% | 168.69 | 178.58 | 39289 | 67536.50 | 4.06% | 0.00 |
| 2025-10-16 | 168.39 | 175.80 | 6.92 | 4.10% | 166.80 | 178.20 | 60939 | 106098.59 | 6.30% | 0.00 |
| 2025-10-15 | 164.93 | 168.88 | 4.11 | 2.49% | 163.55 | 175.60 | 51006 | 87020.84 | 5.28% | 0.00 |
| 2025-10-14 | 163.00 | 164.77 | 3.11 | 1.92% | 160.26 | 167.97 | 41069 | 67574.25 | 4.25% | 2.00 |
上证大盘股票行情在线 K线走势图
合合信息(688615)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
