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
2026-05-07	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%
2026-03-13	20.48	20.21	-0.44	-2.13%	20.13	20.60	178396	36348	2.00%
2026-03-12	21.08	20.65	-0.42	-1.99%	20.35	21.08	251033	51792	2.82%
2026-03-11	21.15	21.07	-0.19	-0.89%	20.89	21.26	162094	34185	1.82%
2026-03-10	21.28	21.26	0.19	0.90%	21.13	21.49	232013	49380	2.60%
2026-03-09	22.00	21.07	-1.45	-6.44%	20.58	22.17	526535	110794	5.91%
2026-03-06	20.35	22.52	2.05	10.01%	20.24	22.52	489504	106349	5.50%
2026-03-05	20.38	20.47	0.24	1.19%	20.31	20.64	105939	21704	1.19%
2026-03-04	20.31	20.23	-0.32	-1.56%	19.95	20.67	189238	38397	2.12%
2026-03-03	21.57	20.55	-1.07	-4.95%	20.45	21.83	224406	47127	2.52%
2026-03-02	21.81	21.62	-0.60	-2.70%	21.40	22.10	202720	44054	2.28%
2026-02-27	22.51	22.22	-0.41	-1.81%	21.95	22.67	204899	45472	2.30%
2026-02-26	22.94	22.63	-0.30	-1.31%	22.46	22.96	129681	29388	1.46%
2026-02-25	22.97	22.93	-0.04	-0.17%	22.72	23.22	170947	39271	1.92%
2026-02-24	22.37	22.97	0.80	3.61%	22.15	23.25	216759	49669	2.43%
2026-02-13	22.53	22.17	-0.58	-2.55%	22.17	22.77	140321	31341	1.58%
2026-02-12	22.50	22.75	0.15	0.66%	22.30	22.77	133815	30244	1.50%
2026-02-11	22.42	22.60	0.17	0.76%	22.32	22.93	146143	33101	1.64%
2026-02-10	22.46	22.43	-0.06	-0.27%	22.13	22.63	100403	22448	1.13%
2026-02-09	21.67	22.49	1.06	4.95%	21.60	22.76	257960	57701	2.90%
2026-02-06	21.70	21.43	-0.46	-2.10%	21.31	21.81	158132	34090	1.78%
2026-02-05	22.40	21.89	-0.57	-2.54%	21.80	22.43	174368	38370	1.96%
2026-02-04	22.18	22.46	0.16	0.72%	21.96	22.82	220433	49370	2.47%
2026-02-03	21.20	22.30	1.48	7.11%	20.85	22.50	349051	76243	3.92%
2026-02-02	21.88	20.82	-1.00	-4.58%	20.78	22.37	277318	59389	3.11%
2026-01-30	23.15	21.82	-1.44	-6.19%	20.98	23.38	535074	116121	6.01%
2026-01-29	23.61	23.26	-0.34	-1.44%	23.01	23.87	323760	75758	3.63%
2026-01-28	23.93	23.60	0.68	2.97%	22.53	24.39	471067	110066	5.29%