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
2025-09-16	20.86	21.76	1.01	4.87%	20.77	21.93	243124	52151	2.73%
2025-09-15	20.78	20.75	-0.01	-0.05%	20.40	21.06	168752	35055	1.89%
2025-09-12	20.90	20.76	-0.19	-0.91%	20.64	20.98	142144	29607	1.60%
2025-09-11	20.57	20.95	0.20	0.96%	20.33	20.99	146541	30314	1.65%
2025-09-10	20.30	20.75	0.45	2.22%	20.27	21.04	184032	38210	2.07%
2025-09-09	20.31	20.30	-0.15	-0.73%	20.19	20.75	133564	27205	1.50%
2025-09-08	19.71	20.45	0.66	3.34%	19.68	20.55	222463	44987	2.50%
2025-09-05	19.58	19.79	0.27	1.38%	19.47	20.19	178529	35435	2.00%
2025-09-04	20.08	19.52	-0.64	-3.17%	19.27	20.35	174546	34314	1.96%
2025-09-03	19.72	20.16	0.51	2.60%	19.61	20.56	307523	62057	3.45%
2025-09-02	19.60	19.65	0.01	0.05%	19.29	20.10	172804	33869	1.94%
2025-09-01	19.33	19.64	0.31	1.60%	19.23	19.88	222847	43651	2.50%
2025-08-29	19.42	19.33	-0.09	-0.46%	19.18	19.60	167467	32435	1.88%
2025-08-28	19.33	19.42	0.12	0.62%	19.01	19.64	176210	34084	1.98%
2025-08-27	19.91	19.30	-0.57	-2.87%	19.30	20.10	244871	48413	2.75%
2025-08-26	19.50	19.87	0.98	5.19%	19.34	20.42	442274	88062	4.97%
2025-08-25	18.74	18.89	0.16	0.85%	18.71	19.04	193877	36553	2.18%
2025-08-22	18.90	18.73	-0.16	-0.85%	18.62	19.13	119369	22415	1.34%
2025-08-21	18.80	18.89	0.07	0.37%	18.63	19.36	154482	29224	1.73%
2025-08-20	18.50	18.82	0.24	1.29%	18.43	18.85	104426	19500	1.17%
2025-08-19	18.57	18.58	0.04	0.22%	18.24	18.78	131902	24406	1.48%
2025-08-18	18.73	18.54	-0.16	-0.86%	18.45	18.75	132303	24560	1.49%
2025-08-15	18.65	18.70	-0.01	-0.05%	18.62	18.93	138206	25921	1.55%
2025-08-14	19.00	18.71	-0.28	-1.47%	18.61	19.00	111489	20928	1.25%
2025-08-13	19.02	18.99	-0.05	-0.26%	18.96	19.22	144420	27579	1.62%
2025-08-12	18.51	19.04	0.51	2.75%	18.44	19.14	169481	32036	1.90%
2025-08-11	18.63	18.53	-0.10	-0.54%	18.43	18.65	89045	16512	1.00%
2025-08-08	18.08	18.63	0.50	2.76%	18.08	18.74	161169	29845	1.81%
2025-08-07	18.46	18.13	-0.31	-1.68%	18.07	18.52	97461	17728	1.09%
2025-08-06	18.15	18.44	0.29	1.60%	18.11	18.49	110348	20228	1.24%
2025-08-05	18.11	18.15	0.09	0.50%	17.97	18.19	73875	13371	0.83%
2025-08-04	17.90	18.06	0.09	0.50%	17.83	18.23	93675	16909	1.05%
2025-08-01	17.78	17.97	0.19	1.07%	17.78	18.33	178936	32404	2.01%
2025-07-31	18.14	17.78	-0.37	-2.04%	17.68	18.14	152183	27084	1.71%
2025-07-30	18.15	18.15	0.00	0.00%	17.96	18.20	111255	20125	1.25%
2025-07-29	18.79	18.15	-0.68	-3.61%	17.98	18.80	231751	42315	2.60%
2025-07-28	19.06	18.83	-0.17	-0.89%	18.76	19.21	112271	21275	1.26%
2025-07-25	18.92	19.00	0.08	0.42%	18.80	19.26	107103	20433	1.20%
2025-07-24	18.97	18.92	0.10	0.53%	18.71	18.97	81664	15402	0.92%
2025-07-23	19.26	18.82	-0.44	-2.28%	18.80	19.26	108941	20683	1.22%
2025-07-22	19.32	19.26	0.04	0.21%	18.89	19.49	116333	22248	1.31%
2025-07-21	19.32	19.22	0.06	0.31%	19.14	19.67	101334	19578	1.14%
2025-07-18	19.25	19.16	-0.05	-0.26%	18.96	19.27	101583	19429	1.14%
2025-07-17	19.15	19.21	0.09	0.47%	19.01	19.27	91958	17595	1.03%
2025-07-16	18.82	19.12	0.34	1.81%	18.82	19.47	138202	26418	1.55%
2025-07-15	18.56	18.78	0.11	0.59%	18.38	19.05	116151	21682	1.30%
2025-07-14	18.20	18.67	0.56	3.09%	18.01	18.88	236035	43653	2.65%
2025-07-11	18.35	18.11	-0.14	-0.77%	18.11	18.35	110610	20138	1.24%
2025-07-10	18.08	18.25	0.19	1.05%	18.01	18.40	89710	16360	1.01%
2025-07-09	18.32	18.06	-0.26	-1.42%	18.01	18.48	79575	14505	0.89%
2025-07-08	17.97	18.32	0.29	1.61%	17.97	18.46	128680	23549	1.44%
2025-07-07	18.14	18.03	-0.09	-0.50%	17.77	18.15	99748	17856	1.12%
2025-07-04	18.15	18.12	-0.07	-0.38%	18.05	18.37	88232	16081	0.99%
2025-07-03	18.43	18.19	-0.39	-2.10%	18.08	18.49	145746	26590	1.64%
2025-07-02	17.77	18.58	0.99	5.63%	17.77	18.78	366162	67498	4.11%
2025-07-01	17.68	17.59	-0.15	-0.85%	17.47	17.71	82429	14472	0.93%
2025-06-30	17.80	17.74	-0.07	-0.39%	17.62	17.97	132396	23511	1.49%
2025-06-27	17.64	17.81	0.18	1.02%	17.41	17.97	114918	20441	1.29%
2025-06-26	17.61	17.63	0.03	0.17%	17.56	17.79	98464	17399	1.11%
2025-06-25	17.61	17.60	-0.01	-0.06%	17.38	17.74	123308	21640	1.38%
2025-06-24	17.22	17.61	0.33	1.91%	17.22	17.70	139082	24360	1.56%
2025-06-23	17.45	17.28	-0.35	-1.99%	17.02	17.59	148422	25584	1.67%
2025-06-20	17.51	17.63	0.05	0.28%	17.30	17.76	118080	20763	1.33%
2025-06-19	17.92	17.58	-0.37	-2.06%	17.45	18.28	172795	30693	1.94%
2025-06-18	17.26	17.95	0.62	3.58%	17.26	18.44	344916	61959	3.87%
2025-06-17	17.25	17.33	0.24	1.40%	17.21	17.98	254620	44893	2.86%
2025-06-16	17.32	17.09	-0.30	-1.73%	16.96	17.43	143394	24521	1.61%
2025-06-13	17.59	17.39	-0.30	-1.70%	17.20	17.75	144617	25222	1.62%
2025-06-12	17.10	17.69	0.46	2.67%	17.02	17.96	237316	41785	2.66%
2025-06-11	16.77	17.23	0.44	2.62%	16.71	17.42	215518	36971	2.42%
2025-06-10	16.63	16.79	0.15	0.90%	16.62	17.05	182124	30738	2.04%
2025-06-09	16.56	16.64	0.08	0.48%	16.43	16.73	86306	14313	0.97%