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 |
|---|
| 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 |
| 2025-10-13 | 153.56 | 161.66 | -0.63 | -0.39% | 153.56 | 166.80 | 37063 | 60083.85 | 3.83% | 0.00 |
| 2025-10-10 | 165.00 | 162.29 | -4.51 | -2.70% | 160.25 | 165.68 | 34635 | 56366.32 | 3.58% | 0.00 |
| 2025-10-09 | 160.00 | 166.80 | 7.12 | 4.46% | 160.00 | 171.00 | 62734 | 104342.00 | 6.49% | 0.00 |
| 2025-09-30 | 150.51 | 159.68 | 9.94 | 6.64% | 150.00 | 163.03 | 79470 | 126187.53 | 8.22% | 2.00 |
| 2025-09-29 | 151.00 | 149.74 | -4.76 | -3.08% | 146.00 | 151.10 | 56991 | 84496.98 | 5.90% | 0.00 |
| 2025-09-26 | 165.80 | 154.50 | -17.35 | -10.10% | 153.11 | 168.42 | 99576 | 157756.20 | 10.30% | 0.00 |
| 2025-09-25 | 157.77 | 171.85 | 13.65 | 8.63% | 157.00 | 174.28 | 50671 | 85919.53 | 18.10% | 0.00 |
| 2025-09-24 | 152.26 | 158.20 | 4.30 | 2.79% | 152.07 | 158.30 | 13687 | 21340.57 | 4.89% | 0.00 |
| 2025-09-23 | 156.00 | 153.90 | -3.70 | -2.35% | 149.90 | 157.77 | 15593 | 23851.41 | 5.57% | 0.00 |
| 2025-09-22 | 157.00 | 157.60 | -0.18 | -0.11% | 155.00 | 159.56 | 11059 | 17400.60 | 3.95% | 0.00 |
| 2025-09-19 | 160.51 | 157.78 | -2.50 | -1.56% | 157.02 | 161.38 | 9882 | 15692.68 | 3.53% | 0.00 |
| 2025-09-18 | 163.00 | 160.28 | -3.43 | -2.10% | 158.93 | 165.05 | 16987 | 27586.82 | 6.07% | 0.00 |
| 2025-09-17 | 163.59 | 163.71 | -0.16 | -0.10% | 161.50 | 164.89 | 14501 | 23674.65 | 5.18% | 0.00 |
| 2025-09-16 | 157.00 | 163.87 | 6.93 | 4.42% | 156.50 | 163.87 | 24754 | 39897.16 | 8.84% | 0.00 |
| 2025-09-15 | 158.00 | 156.94 | -1.06 | -0.67% | 155.65 | 158.60 | 8318 | 13041.62 | 2.97% | 0.00 |
| 2025-09-12 | 159.30 | 158.00 | -1.29 | -0.81% | 157.60 | 159.35 | 13045 | 20671.40 | 4.66% | 0.00 |
| 2025-09-11 | 155.16 | 159.29 | 4.11 | 2.65% | 153.60 | 159.49 | 15674 | 24631.62 | 5.60% | 0.00 |
| 2025-09-10 | 153.20 | 155.18 | 2.18 | 1.42% | 152.70 | 155.99 | 13554 | 20934.46 | 4.84% | 0.00 |
| 2025-09-09 | 156.69 | 153.00 | -3.69 | -2.35% | 152.77 | 156.69 | 13777 | 21210.94 | 4.92% | 0.00 |
| 2025-09-08 | 157.60 | 156.69 | -1.15 | -0.73% | 156.00 | 160.00 | 16355 | 25674.27 | 5.84% | 0.00 |
| 2025-09-05 | 155.99 | 157.84 | 2.51 | 1.62% | 153.50 | 158.03 | 14199 | 22202.00 | 5.07% | 0.00 |
| 2025-09-04 | 164.44 | 155.33 | -8.34 | -5.10% | 154.00 | 164.94 | 18998 | 30212.41 | 6.79% | 0.00 |
| 2025-09-03 | 171.43 | 163.67 | -6.63 | -3.89% | 162.03 | 171.52 | 20384 | 33802.70 | 7.28% | 0.00 |
| 2025-09-02 | 174.69 | 170.30 | -4.46 | -2.55% | 169.00 | 174.69 | 16238 | 27758.97 | 5.80% | 0.00 |
| 2025-09-01 | 175.50 | 174.76 | -0.84 | -0.48% | 173.50 | 181.28 | 16316 | 28845.67 | 5.83% | 0.00 |
| 2025-08-29 | 183.00 | 175.60 | -9.33 | -5.05% | 172.00 | 183.00 | 24374 | 42976.53 | 8.70% | 2.00 |
| 2025-08-28 | 179.08 | 184.93 | 4.68 | 2.60% | 177.01 | 184.98 | 21729 | 39308.26 | 7.76% | 0.00 |
| 2025-08-27 | 187.98 | 180.25 | -5.04 | -2.72% | 180.20 | 189.77 | 25878 | 48065.90 | 9.24% | 0.00 |
| 2025-08-26 | 183.79 | 185.29 | 0.79 | 0.43% | 182.31 | 188.59 | 20263 | 37637.56 | 7.24% | 0.00 |
| 2025-08-25 | 183.82 | 184.50 | 1.59 | 0.87% | 181.99 | 188.00 | 27156 | 50018.66 | 9.70% | 2.00 |
| 2025-08-22 | 175.00 | 182.91 | 7.43 | 4.23% | 174.99 | 183.00 | 25851 | 46521.86 | 9.23% | 0.00 |
| 2025-08-21 | 174.50 | 175.48 | 1.13 | 0.65% | 174.36 | 180.89 | 20190 | 35776.43 | 7.21% | 0.00 |
| 2025-08-20 | 173.12 | 174.35 | 1.25 | 0.72% | 169.00 | 174.77 | 12158 | 20936.46 | 4.34% | 0.00 |
| 2025-08-19 | 176.04 | 173.10 | -2.89 | -1.64% | 172.85 | 176.58 | 15133 | 26377.12 | 5.40% | 0.00 |
| 2025-08-18 | 170.12 | 175.99 | 5.78 | 3.40% | 170.12 | 177.50 | 23544 | 41290.98 | 8.41% | 0.00 |
| 2025-08-15 | 166.31 | 170.21 | 2.93 | 1.75% | 166.00 | 173.00 | 13728 | 23309.97 | 4.90% | 0.00 |
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
