合力泰(002217)股票行情
合力泰(002217)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 2.48 | 2.41 | -0.07 | -2.82% | 2.40 | 2.58 | 2202086 | 54402.99 | 3.03% |
| 2026-03-25 | 2.39 | 2.48 | 0.10 | 4.20% | 2.38 | 2.50 | 2115163 | 52035.62 | 2.91% |
| 2026-03-24 | 2.40 | 2.38 | 0.03 | 1.28% | 2.31 | 2.41 | 1607633 | 37862.71 | 2.21% |
| 2026-03-23 | 2.49 | 2.35 | -0.17 | -6.75% | 2.34 | 2.50 | 1702957 | 40885.14 | 2.34% |
| 2026-03-20 | 2.51 | 2.52 | 0.01 | 0.40% | 2.47 | 2.54 | 1544579 | 38651.70 | 2.12% |
| 2026-03-19 | 2.55 | 2.51 | -0.07 | -2.71% | 2.50 | 2.56 | 1464805 | 37002.31 | 2.01% |
| 2026-03-18 | 2.65 | 2.58 | -0.09 | -3.37% | 2.56 | 2.66 | 2560901 | 66155.16 | 3.52% |
| 2026-03-17 | 2.58 | 2.67 | 0.09 | 3.49% | 2.57 | 2.71 | 3483342 | 92127.41 | 4.79% |
| 2026-03-16 | 2.56 | 2.58 | 0.00 | 0.00% | 2.54 | 2.60 | 1114124 | 28606.73 | 1.53% |
| 2026-03-13 | 2.54 | 2.58 | 0.02 | 0.78% | 2.53 | 2.63 | 1885615 | 48849.34 | 2.59% |
| 2026-03-12 | 2.58 | 2.56 | -0.05 | -1.92% | 2.55 | 2.62 | 1563438 | 40326.83 | 2.15% |
| 2026-03-11 | 2.56 | 2.61 | 0.04 | 1.56% | 2.50 | 2.62 | 2576220 | 66126.49 | 3.54% |
| 2026-03-10 | 2.61 | 2.57 | -0.03 | -1.15% | 2.55 | 2.63 | 1925687 | 49534.45 | 2.65% |
| 2026-03-09 | 2.65 | 2.60 | -0.10 | -3.70% | 2.56 | 2.65 | 2456649 | 63599.75 | 3.37% |
| 2026-03-06 | 2.70 | 2.70 | -0.24 | -8.16% | 2.65 | 2.73 | 6769383 | 181280.80 | 9.30% |
| 2026-03-05 | 2.82 | 2.94 | 0.15 | 5.38% | 2.81 | 3.05 | 1828667 | 53940.55 | 3.22% |
| 2026-03-04 | 2.76 | 2.79 | -0.01 | -0.36% | 2.67 | 2.82 | 820284 | 22731.47 | 1.44% |
| 2026-03-03 | 2.98 | 2.80 | -0.21 | -6.98% | 2.79 | 3.00 | 2154518 | 62194.44 | 3.79% |
| 2026-03-02 | 3.05 | 3.01 | -0.08 | -2.59% | 2.98 | 3.06 | 1136154 | 34241.05 | 2.00% |
| 2026-02-27 | 3.07 | 3.09 | 0.02 | 0.65% | 3.04 | 3.09 | 835577 | 25653.86 | 1.47% |
| 2026-02-26 | 3.06 | 3.07 | 0.01 | 0.33% | 3.06 | 3.10 | 762411 | 23429.93 | 1.34% |
| 2026-02-25 | 3.05 | 3.06 | 0.01 | 0.33% | 3.03 | 3.08 | 836647 | 25600.04 | 1.47% |
| 2026-02-24 | 3.00 | 3.05 | 0.07 | 2.35% | 3.00 | 3.05 | 806709 | 24424.24 | 1.42% |
| 2026-02-13 | 3.00 | 2.98 | -0.02 | -0.67% | 2.97 | 3.00 | 547793 | 16369.80 | 0.96% |
| 2026-02-12 | 3.00 | 3.00 | -0.01 | -0.33% | 2.98 | 3.01 | 638956 | 19155.55 | 1.12% |
| 2026-02-11 | 3.03 | 3.01 | -0.02 | -0.66% | 3.01 | 3.03 | 493010 | 14880.07 | 0.87% |
| 2026-02-10 | 3.05 | 3.03 | -0.02 | -0.66% | 3.03 | 3.06 | 678699 | 20640.53 | 1.19% |
| 2026-02-09 | 3.01 | 3.05 | 0.06 | 2.01% | 3.01 | 3.05 | 792829 | 24041.05 | 1.40% |
| 2026-02-06 | 3.00 | 2.99 | -0.02 | -0.66% | 2.95 | 3.01 | 815507 | 24334.25 | 1.44% |
| 2026-02-05 | 3.03 | 3.01 | -0.03 | -0.99% | 3.00 | 3.04 | 741459 | 22317.43 | 1.31% |
| 2026-02-04 | 3.02 | 3.04 | 0.01 | 0.33% | 3.00 | 3.04 | 704290 | 21263.36 | 1.24% |
| 2026-02-03 | 3.01 | 3.03 | 0.02 | 0.66% | 3.00 | 3.03 | 730528 | 22036.91 | 1.29% |
| 2026-02-02 | 3.05 | 3.01 | -0.05 | -1.63% | 3.00 | 3.06 | 827847 | 25073.51 | 1.46% |
| 2026-01-30 | 3.05 | 3.06 | 0.00 | 0.00% | 3.02 | 3.07 | 974574 | 29674.28 | 1.72% |
| 2026-01-29 | 3.08 | 3.06 | -0.02 | -0.65% | 3.04 | 3.10 | 938128 | 28767.64 | 1.65% |
| 2026-01-28 | 3.10 | 3.08 | -0.03 | -0.96% | 3.07 | 3.11 | 866097 | 26695.09 | 1.52% |
| 2026-01-27 | 3.11 | 3.11 | -0.02 | -0.64% | 3.07 | 3.13 | 903458 | 27958.37 | 1.59% |
| 2026-01-26 | 3.18 | 3.13 | -0.05 | -1.57% | 3.11 | 3.20 | 1114466 | 34990.40 | 1.96% |
| 2026-01-23 | 3.12 | 3.18 | 0.06 | 1.92% | 3.11 | 3.18 | 1375830 | 43533.97 | 2.42% |
| 2026-01-22 | 3.11 | 3.12 | 0.00 | 0.00% | 3.10 | 3.14 | 982882 | 30661.16 | 1.73% |
| 2026-01-21 | 3.11 | 3.12 | 0.00 | 0.00% | 3.08 | 3.14 | 857601 | 26690.92 | 1.51% |
| 2026-01-20 | 3.16 | 3.12 | -0.04 | -1.27% | 3.11 | 3.16 | 1052624 | 32914.84 | 1.85% |
| 2026-01-19 | 3.14 | 3.16 | -0.01 | -0.32% | 3.11 | 3.16 | 1122847 | 35289.39 | 1.98% |
| 2026-01-16 | 3.26 | 3.17 | -0.09 | -2.76% | 3.15 | 3.28 | 1798164 | 57278.77 | 3.17% |
| 2026-01-15 | 3.30 | 3.26 | -0.04 | -1.21% | 3.21 | 3.39 | 2733233 | 89986.88 | 4.81% |
| 2026-01-14 | 3.18 | 3.30 | 0.12 | 3.77% | 3.18 | 3.33 | 3448491 | 113051.41 | 6.07% |
| 2026-01-13 | 3.25 | 3.18 | -0.07 | -2.15% | 3.16 | 3.34 | 2558126 | 82209.72 | 4.50% |
| 2026-01-12 | 3.13 | 3.25 | 0.12 | 3.83% | 3.12 | 3.26 | 2909378 | 93368.34 | 5.12% |
| 2026-01-09 | 3.11 | 3.13 | 0.03 | 0.97% | 3.08 | 3.13 | 1584256 | 49093.66 | 2.79% |
| 2026-01-08 | 3.08 | 3.10 | 0.01 | 0.32% | 3.06 | 3.12 | 1215193 | 37666.36 | 2.14% |
| 2026-01-07 | 3.15 | 3.09 | -0.07 | -2.22% | 3.08 | 3.15 | 1511930 | 46921.37 | 2.66% |
| 2026-01-06 | 3.05 | 3.16 | 0.09 | 2.93% | 3.04 | 3.19 | 2334029 | 73009.88 | 4.11% |
| 2026-01-05 | 3.04 | 3.07 | 0.02 | 0.66% | 3.02 | 3.08 | 1275006 | 38853.56 | 2.24% |
| 2025-12-31 | 3.03 | 3.05 | 0.01 | 0.33% | 2.99 | 3.06 | 1296124 | 39274.31 | 2.28% |
| 2025-12-30 | 3.04 | 3.04 | 0.00 | 0.00% | 3.02 | 3.07 | 1104492 | 33647.73 | 1.94% |
| 2025-12-29 | 3.09 | 3.04 | -0.05 | -1.62% | 3.04 | 3.09 | 1422619 | 43507.76 | 2.50% |
| 2025-12-26 | 3.11 | 3.09 | -0.03 | -0.96% | 3.07 | 3.11 | 1497300 | 46224.84 | 2.64% |
| 2025-12-25 | 3.10 | 3.12 | 0.01 | 0.32% | 3.08 | 3.12 | 1120906 | 34763.06 | 1.97% |
| 2025-12-24 | 3.08 | 3.11 | 0.02 | 0.65% | 3.06 | 3.11 | 1083293 | 33531.34 | 1.91% |
| 2025-12-23 | 3.12 | 3.09 | -0.03 | -0.96% | 3.08 | 3.13 | 1232100 | 38108.16 | 2.17% |
| 2025-12-22 | 3.11 | 3.12 | 0.00 | 0.00% | 3.08 | 3.14 | 1395912 | 43517.84 | 2.46% |
| 2025-12-19 | 3.06 | 3.12 | 0.06 | 1.96% | 3.06 | 3.13 | 1531871 | 47514.40 | 2.70% |
| 2025-12-18 | 3.09 | 3.06 | -0.05 | -1.61% | 3.06 | 3.10 | 1300986 | 40029.37 | 2.29% |
| 2025-12-17 | 3.07 | 3.11 | 0.02 | 0.65% | 3.05 | 3.11 | 1848328 | 56903.55 | 3.25% |
| 2025-12-16 | 3.17 | 3.09 | -0.09 | -2.83% | 3.08 | 3.22 | 2701183 | 84398.72 | 4.76% |
| 2025-12-15 | 3.19 | 3.18 | -0.11 | -3.34% | 3.12 | 3.27 | 2968173 | 94861.96 | 5.23% |
| 2025-12-12 | 3.36 | 3.29 | -0.10 | -2.95% | 3.28 | 3.43 | 3861684 | 128476.88 | 6.80% |
| 2025-12-11 | 3.67 | 3.39 | -0.32 | -8.63% | 3.36 | 3.77 | 6593738 | 232451.08 | 11.61% |
| 2025-12-10 | 3.88 | 3.71 | -0.07 | -1.85% | 3.70 | 4.05 | 10516574 | 408167.62 | 18.51% |
| 2025-12-09 | 3.43 | 3.78 | 0.34 | 9.88% | 3.37 | 3.78 | 8890963 | 325751.22 | 15.65% |
| 2025-12-08 | 3.38 | 3.44 | 0.05 | 1.47% | 3.30 | 3.45 | 3499306 | 118094.44 | 6.16% |
| 2025-12-05 | 3.26 | 3.39 | 0.09 | 2.73% | 3.20 | 3.45 | 3030554 | 101344.53 | 5.34% |
| 2025-12-04 | 3.27 | 3.30 | 0.04 | 1.23% | 3.27 | 3.36 | 2606651 | 86315.74 | 4.59% |
| 2025-12-03 | 3.22 | 3.26 | 0.00 | 0.00% | 3.14 | 3.36 | 2533231 | 81953.38 | 4.46% |
| 2025-12-02 | 3.24 | 3.26 | 0.07 | 2.19% | 3.16 | 3.31 | 2584457 | 83987.10 | 4.55% |
| 2025-12-01 | 3.13 | 3.19 | 0.04 | 1.27% | 3.10 | 3.21 | 1417665 | 44868.18 | 2.50% |
| 2025-11-28 | 3.11 | 3.15 | 0.04 | 1.29% | 3.08 | 3.16 | 896610 | 27990.96 | 1.58% |
| 2025-11-27 | 3.12 | 3.11 | -0.03 | -0.96% | 3.11 | 3.17 | 776510 | 24364.50 | 1.37% |
| 2025-11-26 | 3.17 | 3.14 | -0.03 | -0.95% | 3.13 | 3.20 | 856996 | 27066.27 | 1.51% |
| 2025-11-25 | 3.10 | 3.17 | 0.08 | 2.59% | 3.07 | 3.19 | 1112550 | 35056.65 | 1.96% |
深证大盘股票行情在线 K线走势图
合力泰(002217)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
