合肥城建 (002208) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-07	13.93	14.64	0.72	5.17%	13.89	14.97	544494	78993	6.78%
2026-05-06	13.74	13.92	0.18	1.31%	13.50	14.20	550115	76768	6.85%
2026-04-30	13.03	13.74	0.76	5.86%	12.85	14.26	622807	84010	7.76%
2026-04-29	12.66	12.98	0.19	1.49%	12.60	13.04	232446	30105	2.89%
2026-04-28	12.72	12.79	0.18	1.43%	12.65	13.08	266730	34320	3.32%
2026-04-27	12.54	12.61	0.04	0.32%	12.31	12.74	158559	19894	1.97%
2026-04-24	12.50	12.57	0.06	0.48%	12.39	12.74	197272	24826	2.46%
2026-04-23	12.95	12.51	-0.42	-3.25%	12.46	12.99	228053	28691	2.84%
2026-04-22	12.68	12.93	0.23	1.81%	12.56	12.98	246583	31636	3.07%
2026-04-21	12.50	12.70	0.32	2.58%	12.20	12.78	325186	40841	4.05%
2026-04-20	12.50	12.38	-0.33	-2.60%	12.34	12.64	310246	38668	3.86%
2026-04-17	12.48	12.71	0.35	2.83%	12.28	12.92	435803	54920	5.43%
2026-04-16	12.20	12.36	0.09	0.73%	12.10	12.48	232956	28672	2.90%
2026-04-15	12.40	12.27	-0.27	-2.15%	12.22	12.68	273819	33959	3.41%
2026-04-14	12.30	12.54	0.47	3.89%	12.13	13.07	454846	56741	5.66%
2026-04-13	11.90	12.07	0.09	0.75%	11.83	12.10	174463	20923	2.17%
2026-04-10	12.15	11.98	0.08	0.67%	11.98	12.27	217979	26387	2.71%
2026-04-09	11.87	11.90	-0.01	-0.08%	11.60	12.07	243002	28746	3.03%
2026-04-08	11.48	11.91	0.72	6.43%	11.32	11.96	335392	39583	4.18%
2026-04-07	11.35	11.19	-0.19	-1.67%	11.15	11.45	176086	19834	2.19%
2026-04-03	11.55	11.38	-0.12	-1.04%	11.11	11.59	257256	29171	3.20%
2026-04-02	12.01	11.50	-0.40	-3.36%	11.46	12.03	274806	32129	3.42%
2026-04-01	12.35	11.90	-0.22	-1.82%	11.79	12.45	387401	46521	4.82%
2026-03-31	12.30	12.12	-0.23	-1.86%	11.62	12.94	564065	68983	7.02%
2026-03-30	12.29	12.35	-0.24	-1.91%	12.09	12.40	236298	28989	2.94%
2026-03-27	12.13	12.59	0.12	0.96%	12.05	12.69	255904	31796	3.19%
2026-03-26	12.86	12.47	-0.55	-4.22%	12.41	12.87	304845	38462	3.80%
2026-03-25	12.92	13.02	0.12	0.93%	12.83	13.28	384125	50168	4.78%
2026-03-24	12.65	12.90	0.38	3.04%	12.25	12.95	400702	50530	4.99%
2026-03-23	13.00	12.52	-1.39	-9.99%	12.52	13.30	455817	58602	5.68%
2026-03-20	15.60	13.91	-1.55	-10.03%	13.91	15.70	670236	97265	8.35%
2026-03-19	15.70	15.46	-0.62	-3.86%	15.15	15.95	500126	77622	6.23%
2026-03-18	15.85	16.08	0.48	3.08%	15.29	16.19	589250	93463	7.34%
2026-03-17	15.72	15.60	-0.20	-1.27%	15.55	16.58	574628	92084	7.16%
2026-03-16	15.30	15.80	0.26	1.67%	15.14	16.10	499413	78381	6.22%
2026-03-13	15.80	15.54	-0.34	-2.14%	15.52	16.35	491013	78056	6.11%
2026-03-12	16.40	15.88	-0.30	-1.85%	15.66	16.40	389812	62032	4.85%
2026-03-11	16.01	16.18	0.21	1.31%	15.86	16.34	468837	75576	5.84%
2026-03-10	16.10	15.97	0.10	0.63%	15.86	16.44	479882	77167	5.98%
2026-03-09	15.10	15.87	0.05	0.32%	14.43	16.65	708936	110345	8.83%
2026-03-06	15.20	15.82	0.77	5.12%	15.11	16.19	627587	99140	7.81%
2026-03-05	15.50	15.05	0.08	0.53%	14.88	15.56	338231	51344	4.21%
2026-03-04	14.70	14.97	0.26	1.77%	14.70	15.28	321539	48267	4.00%
2026-03-03	15.35	14.71	-0.64	-4.17%	14.70	15.78	422886	63963	5.27%
2026-03-02	15.25	15.35	-0.21	-1.35%	15.15	15.66	355055	54487	4.42%
2026-02-27	15.60	15.56	0.13	0.84%	15.25	15.72	327623	50785	4.08%
2026-02-26	15.69	15.43	-0.21	-1.34%	15.26	15.96	469310	72798	5.84%
2026-02-25	16.03	15.64	-0.88	-5.33%	15.45	16.17	709292	111863	8.83%
2026-02-24	15.70	16.52	0.96	6.17%	15.45	17.08	801195	130749	9.98%
2026-02-13	15.43	15.56	-0.02	-0.13%	15.16	15.94	651458	101408	8.11%
2026-02-12	14.16	15.58	1.42	10.03%	14.10	15.58	684042	101299	8.52%
2026-02-11	14.08	14.16	0.13	0.93%	14.04	14.99	406054	58652	5.06%
2026-02-10	14.40	14.03	-0.37	-2.57%	14.01	14.49	296833	42063	3.70%
2026-02-09	14.66	14.40	-0.25	-1.71%	14.26	14.75	468133	67613	5.83%
2026-02-06	13.70	14.65	0.57	4.05%	13.51	15.13	638128	92081	7.95%
2026-02-05	13.50	14.08	0.36	2.62%	13.34	14.75	610025	85854	7.60%
2026-02-04	13.60	13.72	0.07	0.51%	13.44	13.81	336628	45921	4.19%
2026-02-03	13.63	13.65	0.44	3.33%	13.35	13.73	309917	41996	3.86%
2026-02-02	13.47	13.21	-0.73	-5.24%	13.20	13.66	406210	54342	5.06%
2026-01-30	13.95	13.94	-0.03	-0.21%	13.30	14.34	618478	85542	7.70%
2026-01-29	14.74	13.97	-0.75	-5.10%	13.94	14.74	622944	88556	7.76%
2026-01-28	14.70	14.72	0.24	1.66%	14.64	15.37	773773	115653	9.64%