合力泰 (002217) - 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
2025-08-01	2.44	2.43	-0.02	-0.82%	2.41	2.45	556710	13501	0.98%
2025-07-31	2.45	2.45	0.00	0.00%	2.44	2.51	1088944	26923	1.92%
2025-07-30	2.47	2.45	-0.03	-1.21%	2.44	2.49	610495	15010	1.07%
2025-07-29	2.49	2.48	-0.02	-0.80%	2.44	2.50	789958	19439	1.39%
2025-07-28	2.52	2.50	-0.02	-0.79%	2.48	2.52	541369	13492	0.95%
2025-07-25	2.50	2.52	0.01	0.40%	2.48	2.54	787204	19735	1.39%
2025-07-24	2.48	2.51	0.02	0.80%	2.47	2.51	645889	16097	1.14%
2025-07-23	2.51	2.49	-0.04	-1.58%	2.47	2.52	946808	23627	1.67%
2025-07-22	2.55	2.53	-0.03	-1.17%	2.51	2.56	894016	22573	1.57%
2025-07-21	2.53	2.56	0.02	0.79%	2.53	2.58	833294	21310	1.47%
2025-07-18	2.59	2.54	-0.04	-1.55%	2.53	2.61	806573	20570	1.42%
2025-07-17	2.54	2.58	0.04	1.57%	2.53	2.59	957860	24518	1.69%
2025-07-16	2.52	2.54	0.01	0.40%	2.51	2.56	717216	18193	1.26%
2025-07-15	2.58	2.53	-0.02	-0.78%	2.51	2.59	928767	23634	1.64%
2025-07-14	2.56	2.55	-0.02	-0.78%	2.54	2.59	752283	19236	1.32%
2025-07-11	2.59	2.57	-0.04	-1.53%	2.55	2.60	1027546	26405	1.81%
2025-07-10	2.61	2.61	0.03	1.16%	2.59	2.68	1669620	43898	2.94%
2025-07-09	2.63	2.58	-0.03	-1.15%	2.58	2.65	1222372	31831	2.15%
2025-07-08	2.59	2.61	0.02	0.77%	2.54	2.64	1505752	39086	2.65%
2025-07-07	2.47	2.59	0.11	4.44%	2.45	2.66	2551573	65866	4.49%
2025-07-04	2.50	2.48	-0.04	-1.59%	2.47	2.53	1130747	28181	1.99%
2025-07-03	2.48	2.52	0.02	0.80%	2.47	2.54	1420453	35612	2.50%
2025-07-02	2.56	2.50	-0.04	-1.57%	2.47	2.57	1616454	40404	2.85%
2025-07-01	2.69	2.54	-0.15	-5.58%	2.52	2.71	3142098	81025	5.53%
2025-06-30	2.70	2.69	-0.05	-1.82%	2.66	2.82	3091248	83875	5.44%
2025-06-27	3.12	2.74	-0.11	-3.86%	2.74	3.12	6181058	178372	10.88%
2025-06-26	2.85	2.85	0.26	10.04%	2.78	2.85	2039166	57996	3.59%
2025-06-25	2.56	2.59	0.24	10.21%	2.46	2.59	1743988	44535	3.07%
2025-06-24	2.35	2.35	0.21	9.81%	2.35	2.35	597989	14052	1.05%
2025-06-20	2.17	2.14	-0.04	-1.83%	2.13	2.18	415401	8915	0.73%
2025-06-19	2.20	2.18	0.02	0.93%	2.17	2.25	613235	13508	1.08%
2025-06-18	2.15	2.16	0.01	0.47%	2.12	2.18	408931	8794	0.72%
2025-06-17	2.14	2.15	0.00	0.00%	2.14	2.17	250729	5396	0.44%
2025-06-16	2.15	2.15	-0.03	-1.38%	2.14	2.17	397714	8562	0.70%
2025-06-13	2.16	2.18	0.01	0.46%	2.16	2.22	507439	11069	0.89%
2025-06-12	2.20	2.17	-0.03	-1.36%	2.16	2.21	453734	9880	0.80%
2025-06-11	2.20	2.20	0.00	0.00%	2.19	2.23	366851	8085	0.65%
2025-06-10	2.20	2.20	0.00	0.00%	2.18	2.25	616436	13619	1.09%
2025-06-09	2.20	2.20	-0.05	-2.22%	2.18	2.22	786487	17289	1.38%
2025-06-06	2.19	2.25	0.08	3.69%	2.18	2.28	1159902	26291	2.04%
2025-06-05	2.19	2.17	-0.01	-0.46%	2.16	2.20	329423	7167	0.58%
2025-06-04	2.16	2.18	0.02	0.93%	2.15	2.19	284263	6176	0.50%
2025-06-03	2.17	2.16	-0.04	-1.82%	2.13	2.18	415682	8960	0.73%
2025-05-30	2.17	2.20	0.03	1.38%	2.16	2.22	521227	11448	0.92%
2025-05-29	2.18	2.17	-0.02	-0.91%	2.16	2.18	364732	7910	0.64%
2025-05-28	2.17	2.19	0.01	0.46%	2.15	2.24	462390	10119	0.81%
2025-05-27	2.14	2.18	0.05	2.35%	2.13	2.19	367883	7965	0.65%
2025-05-26	2.15	2.13	-0.01	-0.47%	2.12	2.15	219854	4684	0.39%
2025-05-23	2.16	2.14	-0.02	-0.93%	2.14	2.19	398197	8598	0.70%
2025-05-22	2.09	2.16	0.04	1.89%	2.09	2.16	350294	7411	0.62%
2025-05-21	2.13	2.12	-0.02	-0.93%	2.11	2.15	317003	6734	0.56%
2025-05-20	2.18	2.14	-0.03	-1.38%	2.12	2.19	375347	8039	0.66%
2025-05-19	2.21	2.17	-0.01	-0.46%	2.16	2.21	410449	8932	0.72%
2025-05-16	2.14	2.18	0.04	1.87%	2.11	2.20	460954	9963	0.81%
2025-05-15	2.17	2.14	-0.02	-0.93%	2.13	2.23	813723	17703	1.43%
2025-05-14	2.05	2.16	0.10	4.85%	2.04	2.16	450171	9522	0.79%
2025-05-13	2.09	2.06	-0.01	-0.48%	2.05	2.10	341045	7063	0.60%
2025-05-12	2.05	2.07	0.03	1.47%	2.03	2.08	354118	7306	0.62%
2025-05-09	2.06	2.04	-0.02	-0.97%	2.02	2.07	392356	8027	0.69%
2025-05-08	2.08	2.06	-0.02	-0.96%	2.05	2.09	448534	9262	0.79%
2025-05-07	2.07	2.08	0.02	0.97%	2.04	2.11	494814	10263	0.87%
2025-05-06	2.15	2.06	-0.06	-2.83%	2.05	2.15	761511	15906	1.34%
2025-04-30	2.13	2.12	-0.02	-0.93%	2.11	2.25	695275	15090	1.22%
2025-04-29	2.14	2.14	-0.11	-4.89%	2.14	2.14	177057	3789	0.31%
2025-04-28	2.20	2.25	0.05	2.27%	2.20	2.29	454667	10225	0.80%
2025-04-25	2.20	2.20	0.00	0.00%	2.19	2.23	240883	5306	0.42%
2025-04-24	2.20	2.20	0.00	0.00%	2.19	2.25	262050	5799	0.46%