安徽合力 (600761) - 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
2026-06-22	17.00	17.96	0.79	4.60%	16.38	18.19	269958	46758	3.03%
2026-06-18	16.59	17.17	0.44	2.63%	16.50	17.35	192314	32827	2.16%
2026-06-17	16.62	16.73	0.03	0.18%	16.50	16.77	59235	9873	0.67%
2026-06-16	16.98	16.70	-0.28	-1.65%	16.61	16.98	86259	14417	0.97%
2026-06-15	16.61	16.98	0.37	2.23%	16.61	17.00	95423	16095	1.07%
2026-06-12	16.15	16.61	0.59	3.68%	16.02	16.75	154951	25590	1.74%
2026-06-11	16.38	16.02	-0.36	-2.20%	15.90	16.48	105364	16936	1.18%
2026-06-10	16.66	16.38	-0.37	-2.21%	16.19	16.73	106046	17340	1.19%
2026-06-09	16.92	16.75	-0.11	-0.65%	16.44	17.02	118406	19650	1.33%
2026-06-08	16.80	16.86	-0.15	-0.88%	16.74	17.37	144161	24534	1.62%
2026-06-05	17.05	17.01	0.04	0.24%	16.90	17.32	120890	20711	1.36%
2026-06-04	16.90	16.97	0.05	0.30%	16.86	17.22	70670	12043	0.79%
2026-06-03	17.31	16.92	-0.28	-1.63%	16.83	17.32	103783	17706	1.17%
2026-06-02	17.51	17.20	-0.27	-1.55%	17.18	17.58	119590	20772	1.34%
2026-06-01	17.75	17.97	0.17	0.96%	17.41	18.13	139333	24864	1.56%
2026-05-29	17.70	17.80	0.10	0.56%	17.69	18.28	151323	27272	1.70%
2026-05-28	17.74	17.70	-0.04	-0.23%	17.46	17.94	103450	18307	1.16%
2026-05-27	18.24	17.74	-0.56	-3.06%	17.35	18.27	155032	27512	1.74%
2026-05-26	18.12	18.30	0.10	0.55%	18.05	18.52	118927	21700	1.34%
2026-05-25	18.50	18.20	-0.28	-1.52%	18.01	18.72	134175	24507	1.51%
2026-05-22	18.83	18.48	-0.22	-1.18%	18.48	18.93	113110	21100	1.27%
2026-05-21	18.60	18.70	0.10	0.54%	18.60	19.54	212073	40352	2.38%
2026-05-20	18.78	18.60	-0.22	-1.17%	17.90	18.90	215486	39754	2.42%
2026-05-19	19.35	18.82	-0.53	-2.74%	18.65	19.42	207534	39230	2.33%
2026-05-18	19.74	19.35	-0.41	-2.07%	19.19	20.19	190688	37466	2.14%
2026-05-15	19.89	19.76	-0.12	-0.60%	19.65	20.27	173888	34603	1.95%
2026-05-14	20.63	19.88	-0.76	-3.68%	19.88	20.70	178549	35945	2.00%
2026-05-13	20.65	20.64	-0.08	-0.39%	20.51	20.98	183359	37944	2.06%
2026-05-12	20.18	20.72	0.45	2.22%	20.11	21.25	401294	83336	4.51%
2026-05-11	19.37	20.27	1.00	5.19%	19.27	20.49	541249	109044	6.08%
2026-05-08	18.34	19.27	0.91	4.96%	18.27	19.70	395287	75629	4.44%
2026-05-07	18.27	18.36	0.14	0.77%	18.13	18.44	123240	22531	1.38%
2026-05-06	18.07	18.22	0.19	1.05%	18.04	18.30	139727	25386	1.57%
2026-04-30	18.12	18.03	-0.23	-1.26%	17.98	18.42	118776	21513	1.33%
2026-04-29	18.15	18.26	0.20	1.11%	18.06	18.37	160887	29295	1.81%
2026-04-28	17.71	18.06	0.28	1.57%	17.71	18.40	195184	35301	2.19%
2026-04-27	17.63	17.78	0.65	3.79%	17.63	18.11	237603	42414	2.67%
2026-04-24	16.90	17.13	0.17	1.00%	16.71	17.33	137631	23494	1.55%
2026-04-23	17.30	16.96	-0.38	-2.19%	16.92	17.39	156533	26716	1.76%
2026-04-22	17.24	17.34	0.03	0.17%	17.16	17.58	105227	18286	1.18%
2026-04-21	17.41	17.31	-0.09	-0.52%	17.25	17.52	83001	14380	0.93%
2026-04-20	17.34	17.40	0.04	0.23%	17.21	17.48	82850	14387	0.93%
2026-04-17	17.58	17.36	-0.21	-1.20%	17.31	17.58	97574	16956	1.10%
2026-04-16	17.59	17.57	0.08	0.46%	17.42	17.74	89599	15747	1.01%
2026-04-15	17.55	17.49	0.03	0.17%	17.47	17.70	87515	15372	0.98%
2026-04-14	17.39	17.46	0.19	1.10%	17.28	17.47	98666	17147	1.11%
2026-04-13	17.39	17.27	-0.26	-1.48%	17.23	17.41	84526	14617	0.95%
2026-04-10	17.50	17.53	0.12	0.69%	17.50	17.84	111048	19599	1.25%
2026-04-09	17.53	17.41	-0.40	-2.25%	17.37	17.75	127632	22343	1.43%
2026-04-08	17.47	17.81	0.80	4.70%	17.46	17.98	160099	28531	1.80%
2026-04-07	17.30	17.01	-0.29	-1.68%	16.96	17.39	141136	24197	1.58%
2026-04-03	17.81	17.30	-0.51	-2.86%	17.11	17.87	124161	21556	1.39%
2026-04-02	18.16	17.81	-0.51	-2.78%	17.66	18.24	155464	27787	1.75%
2026-04-01	18.27	18.32	0.30	1.66%	18.14	18.39	111332	20343	1.25%
2026-03-31	18.31	18.02	-0.67	-3.58%	17.88	18.60	178800	32460	2.01%
2026-03-30	18.28	18.69	0.11	0.59%	18.00	18.74	119755	22020	1.34%
2026-03-27	18.27	18.58	0.02	0.11%	18.20	18.68	72270	13385	0.81%
2026-03-26	18.78	18.56	-0.23	-1.22%	18.44	18.80	116294	21654	1.31%
2026-03-25	18.54	18.79	0.45	2.45%	18.54	18.98	174470	32743	1.96%
2026-03-24	18.03	18.34	0.59	3.32%	17.85	18.48	128717	23398	1.45%
2026-03-23	18.30	17.75	-0.81	-4.36%	17.50	18.30	187034	33479	2.10%
2026-03-20	18.60	18.56	0.03	0.16%	18.56	18.88	160563	30050	1.80%
2026-03-19	19.22	18.53	-1.00	-5.12%	18.39	19.22	239452	44812	2.69%
2026-03-18	19.59	19.53	-0.05	-0.26%	19.23	19.67	170253	33051	1.91%
2026-03-17	19.85	19.58	-0.26	-1.31%	19.48	20.09	171190	33903	1.92%
2026-03-16	20.10	19.84	-0.37	-1.83%	19.49	20.12	210589	41496	2.36%