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
2026-06-24	16.64	16.47	-0.53	-3.12%	15.86	16.85	737905	119836	9.19%
2026-06-23	17.61	17.00	-1.18	-6.49%	16.39	17.66	815088	138700	10.15%
2026-06-22	18.82	18.18	-0.59	-3.14%	17.99	19.63	1092879	203898	13.61%
2026-06-18	17.31	18.77	1.19	6.77%	17.30	19.24	1202070	219809	14.97%
2026-06-17	16.50	17.58	0.92	5.52%	16.25	18.00	1142790	195963	14.23%
2026-06-16	16.69	16.66	0.21	1.28%	16.19	17.28	753412	124918	9.38%
2026-06-15	15.92	16.45	0.99	6.40%	15.88	16.75	739939	120064	9.21%
2026-06-12	15.96	15.46	-0.14	-0.90%	15.42	16.33	565459	89107	7.04%
2026-06-11	16.50	15.60	-1.14	-6.81%	15.20	16.50	801585	125081	9.98%
2026-06-10	15.05	16.74	1.52	9.99%	14.82	16.74	448833	71927	5.59%
2026-06-09	15.51	15.22	-0.03	-0.20%	15.07	15.71	348920	53257	4.34%
2026-06-08	15.61	15.25	-0.93	-5.75%	15.15	16.00	456763	71103	5.69%
2026-06-05	16.81	16.18	-0.86	-5.05%	15.83	16.90	734938	118924	9.15%
2026-06-04	16.89	17.04	0.17	1.01%	16.80	17.58	703138	120467	8.76%
2026-06-03	16.64	16.87	0.17	1.02%	16.36	17.05	535255	89874	6.67%
2026-06-02	17.26	16.70	-0.55	-3.19%	16.43	17.48	576582	96579	7.18%
2026-06-01	17.20	17.25	0.19	1.11%	16.98	17.60	625996	108395	7.80%
2026-05-29	17.41	17.06	-0.74	-4.16%	16.93	17.98	766415	133218	9.54%
2026-05-28	18.44	17.80	-0.60	-3.26%	17.43	19.13	936132	168559	11.66%
2026-05-27	19.01	18.40	-0.50	-2.65%	18.16	19.57	930943	175053	11.59%
2026-05-26	19.47	18.90	-1.30	-6.44%	18.56	19.65	1094209	207762	13.63%
2026-05-25	21.35	20.20	-1.47	-6.78%	19.68	21.43	1412530	285951	17.59%
2026-05-22	22.44	21.67	-1.62	-6.96%	21.03	23.65	1738085	383206	21.64%
2026-05-21	25.50	23.29	-2.59	-10.01%	23.29	25.90	1354468	327371	16.87%
2026-05-20	24.03	25.88	0.76	3.03%	23.59	26.36	1796060	450272	22.36%
2026-05-19	23.50	25.12	2.28	9.98%	23.20	25.12	1898122	465948	23.64%
2026-05-18	22.84	22.84	2.08	10.02%	22.84	22.84	62938	14375	0.78%
2026-05-15	19.61	20.76	0.96	4.85%	18.71	21.75	1605125	324447	19.99%
2026-05-14	19.01	19.80	1.80	10.00%	18.80	19.80	966667	188826	12.04%
2026-05-13	16.36	18.00	1.64	10.02%	16.36	18.00	989958	172961	12.33%
2026-05-12	15.33	16.36	1.49	10.02%	14.73	16.36	865697	134902	10.78%
2026-05-11	14.42	14.87	0.74	5.24%	14.42	15.54	752878	113521	9.37%
2026-05-08	14.38	14.13	-0.51	-3.48%	14.08	14.47	346912	49324	4.32%
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%