合力泰(002217)股票行情 合力泰股票行情 002217股票行情_爱股网
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 |
|---|
| 2025-10-24 | 3.03 | 3.05 | 0.02 | 0.66% | 3.02 | 3.07 | 967305 | 29377.61 | 1.70% |
| 2025-10-23 | 3.06 | 3.03 | -0.06 | -1.94% | 2.98 | 3.07 | 1371385 | 41278.61 | 2.41% |
| 2025-10-22 | 3.12 | 3.09 | -0.05 | -1.59% | 3.07 | 3.12 | 1039368 | 32135.05 | 1.83% |
| 2025-10-21 | 3.11 | 3.14 | 0.04 | 1.29% | 3.09 | 3.15 | 1075032 | 33657.18 | 1.89% |
| 2025-10-20 | 3.08 | 3.10 | 0.04 | 1.31% | 3.08 | 3.12 | 971146 | 30104.38 | 1.71% |
| 2025-10-17 | 3.15 | 3.06 | -0.09 | -2.86% | 3.04 | 3.19 | 1206440 | 37315.79 | 2.12% |
| 2025-10-16 | 3.21 | 3.15 | -0.07 | -2.17% | 3.14 | 3.22 | 922558 | 29250.25 | 1.62% |
| 2025-10-15 | 3.19 | 3.22 | 0.04 | 1.26% | 3.15 | 3.22 | 942447 | 30044.60 | 1.66% |
| 2025-10-14 | 3.24 | 3.18 | -0.05 | -1.55% | 3.17 | 3.32 | 1404460 | 45516.17 | 2.47% |
| 2025-10-13 | 3.15 | 3.23 | -0.06 | -1.82% | 3.10 | 3.24 | 1279750 | 40728.86 | 2.25% |
| 2025-10-10 | 3.38 | 3.29 | -0.10 | -2.95% | 3.27 | 3.38 | 1567009 | 51959.68 | 2.76% |
| 2025-10-09 | 3.33 | 3.39 | 0.07 | 2.11% | 3.33 | 3.54 | 2516434 | 86125.77 | 4.43% |
| 2025-09-30 | 3.25 | 3.32 | 0.07 | 2.15% | 3.24 | 3.35 | 1521847 | 50374.16 | 2.68% |
| 2025-09-29 | 3.20 | 3.25 | 0.03 | 0.93% | 3.18 | 3.27 | 1300680 | 41999.81 | 2.29% |
| 2025-09-26 | 3.31 | 3.22 | -0.11 | -3.30% | 3.21 | 3.31 | 1523202 | 49612.93 | 2.68% |
| 2025-09-25 | 3.34 | 3.33 | -0.02 | -0.60% | 3.29 | 3.38 | 1608218 | 53401.70 | 2.83% |
| 2025-09-24 | 3.33 | 3.35 | -0.05 | -1.47% | 3.25 | 3.36 | 2236498 | 73904.80 | 3.94% |
| 2025-09-23 | 3.66 | 3.40 | -0.25 | -6.85% | 3.30 | 3.67 | 3925476 | 134233.78 | 6.91% |
| 2025-09-22 | 3.53 | 3.65 | 0.10 | 2.82% | 3.46 | 3.69 | 2975854 | 107115.29 | 5.24% |
| 2025-09-19 | 3.81 | 3.55 | -0.25 | -6.58% | 3.52 | 3.82 | 4545549 | 163122.16 | 8.00% |
| 2025-09-18 | 3.69 | 3.80 | 0.04 | 1.06% | 3.68 | 3.95 | 6382822 | 244675.36 | 11.24% |
| 2025-09-17 | 3.78 | 3.76 | 0.00 | 0.00% | 3.73 | 3.95 | 5103415 | 194856.86 | 8.98% |
| 2025-09-16 | 3.68 | 3.76 | 0.08 | 2.17% | 3.64 | 3.85 | 4185974 | 156646.69 | 7.37% |
| 2025-09-15 | 3.75 | 3.68 | -0.06 | -1.60% | 3.65 | 3.77 | 2321935 | 85840.73 | 4.09% |
| 2025-09-12 | 3.71 | 3.74 | 0.00 | 0.00% | 3.66 | 3.80 | 3214087 | 119763.70 | 5.66% |
| 2025-09-11 | 3.61 | 3.74 | 0.13 | 3.60% | 3.56 | 3.82 | 3665198 | 136242.25 | 6.45% |
| 2025-09-10 | 3.61 | 3.61 | 0.01 | 0.28% | 3.53 | 3.65 | 2162255 | 77874.06 | 3.81% |
| 2025-09-09 | 3.70 | 3.60 | -0.20 | -5.26% | 3.57 | 3.72 | 3520669 | 127900.76 | 6.20% |
| 2025-09-08 | 3.88 | 3.80 | -0.07 | -1.81% | 3.77 | 4.06 | 4057661 | 157111.86 | 7.14% |
| 2025-09-05 | 3.74 | 3.87 | 0.18 | 4.88% | 3.68 | 3.93 | 4539804 | 173677.22 | 7.99% |
| 2025-09-04 | 3.99 | 3.69 | -0.37 | -9.11% | 3.65 | 4.10 | 5452160 | 206848.17 | 9.60% |
| 2025-09-03 | 4.00 | 4.06 | 0.04 | 1.00% | 3.82 | 4.33 | 6506060 | 265114.84 | 11.45% |
| 2025-09-02 | 3.94 | 4.02 | 0.16 | 4.15% | 3.80 | 4.20 | 8663363 | 346023.91 | 15.25% |
| 2025-09-01 | 3.43 | 3.86 | 0.35 | 9.97% | 3.43 | 3.86 | 6067218 | 228971.34 | 10.68% |
| 2025-08-29 | 3.73 | 3.51 | -0.39 | -10.00% | 3.51 | 3.76 | 5743712 | 204239.34 | 10.11% |
| 2025-08-28 | 3.78 | 3.90 | 0.00 | 0.00% | 3.60 | 4.10 | 9049597 | 348736.72 | 15.93% |
| 2025-08-27 | 3.91 | 3.90 | 0.18 | 4.84% | 3.70 | 4.09 | 11362418 | 452087.03 | 20.00% |
| 2025-08-26 | 3.63 | 3.72 | 0.34 | 10.06% | 3.47 | 3.72 | 8129656 | 297959.41 | 14.31% |
| 2025-08-25 | 3.32 | 3.38 | 0.31 | 10.10% | 3.15 | 3.38 | 2373362 | 78253.38 | 4.18% |
| 2025-08-22 | 2.79 | 3.07 | 0.28 | 10.04% | 2.77 | 3.07 | 1851419 | 55689.57 | 3.26% |
| 2025-08-21 | 3.00 | 2.79 | -0.09 | -3.13% | 2.77 | 3.00 | 4314573 | 124140.67 | 7.60% |
| 2025-08-20 | 2.61 | 2.88 | 0.26 | 9.92% | 2.59 | 2.88 | 2282842 | 63027.17 | 4.02% |
| 2025-08-19 | 2.61 | 2.62 | 0.01 | 0.38% | 2.58 | 2.65 | 1664423 | 43627.51 | 2.93% |
| 2025-08-18 | 2.60 | 2.61 | 0.02 | 0.77% | 2.58 | 2.64 | 1969038 | 51360.70 | 3.47% |
| 2025-08-15 | 2.44 | 2.59 | 0.14 | 5.71% | 2.44 | 2.65 | 2246515 | 57271.60 | 3.95% |
| 2025-08-14 | 2.49 | 2.45 | -0.04 | -1.61% | 2.43 | 2.50 | 763632 | 18807.08 | 1.34% |
| 2025-08-13 | 2.47 | 2.49 | 0.02 | 0.81% | 2.46 | 2.51 | 712258 | 17721.93 | 1.25% |
| 2025-08-12 | 2.49 | 2.47 | -0.02 | -0.80% | 2.46 | 2.51 | 508403 | 12592.96 | 0.90% |
| 2025-08-11 | 2.48 | 2.49 | 0.01 | 0.40% | 2.46 | 2.49 | 524239 | 12986.81 | 0.92% |
| 2025-08-08 | 2.51 | 2.48 | -0.03 | -1.20% | 2.47 | 2.56 | 1065898 | 26731.23 | 1.88% |
| 2025-08-07 | 2.45 | 2.51 | 0.06 | 2.45% | 2.44 | 2.53 | 1551257 | 38761.07 | 2.73% |
| 2025-08-06 | 2.43 | 2.45 | 0.01 | 0.41% | 2.39 | 2.46 | 776084 | 18813.03 | 1.37% |
| 2025-08-05 | 2.42 | 2.44 | 0.02 | 0.83% | 2.41 | 2.47 | 653493 | 15983.51 | 1.15% |
| 2025-08-04 | 2.42 | 2.42 | -0.01 | -0.41% | 2.40 | 2.43 | 429236 | 10341.17 | 0.76% |
| 2025-08-01 | 2.44 | 2.43 | -0.02 | -0.82% | 2.41 | 2.45 | 556710 | 13501.99 | 0.98% |
| 2025-07-31 | 2.45 | 2.45 | 0.00 | 0.00% | 2.44 | 2.51 | 1088944 | 26923.64 | 1.92% |
| 2025-07-30 | 2.47 | 2.45 | -0.03 | -1.21% | 2.44 | 2.49 | 610495 | 15010.00 | 1.07% |
| 2025-07-29 | 2.49 | 2.48 | -0.02 | -0.80% | 2.44 | 2.50 | 789958 | 19439.03 | 1.39% |
| 2025-07-28 | 2.52 | 2.50 | -0.02 | -0.79% | 2.48 | 2.52 | 541369 | 13492.71 | 0.95% |
| 2025-07-25 | 2.50 | 2.52 | 0.01 | 0.40% | 2.48 | 2.54 | 787204 | 19735.92 | 1.39% |
| 2025-07-24 | 2.48 | 2.51 | 0.02 | 0.80% | 2.47 | 2.51 | 645889 | 16097.46 | 1.14% |
| 2025-07-23 | 2.51 | 2.49 | -0.04 | -1.58% | 2.47 | 2.52 | 946808 | 23627.85 | 1.67% |
| 2025-07-22 | 2.55 | 2.53 | -0.03 | -1.17% | 2.51 | 2.56 | 894016 | 22573.87 | 1.57% |
| 2025-07-21 | 2.53 | 2.56 | 0.02 | 0.79% | 2.53 | 2.58 | 833294 | 21310.63 | 1.47% |
| 2025-07-18 | 2.59 | 2.54 | -0.04 | -1.55% | 2.53 | 2.61 | 806573 | 20570.00 | 1.42% |
| 2025-07-17 | 2.54 | 2.58 | 0.04 | 1.57% | 2.53 | 2.59 | 957860 | 24518.08 | 1.69% |
| 2025-07-16 | 2.52 | 2.54 | 0.01 | 0.40% | 2.51 | 2.56 | 717216 | 18193.60 | 1.26% |
| 2025-07-15 | 2.58 | 2.53 | -0.02 | -0.78% | 2.51 | 2.59 | 928767 | 23634.01 | 1.64% |
| 2025-07-14 | 2.56 | 2.55 | -0.02 | -0.78% | 2.54 | 2.59 | 752283 | 19236.56 | 1.32% |
| 2025-07-11 | 2.59 | 2.57 | -0.04 | -1.53% | 2.55 | 2.60 | 1027546 | 26405.35 | 1.81% |
| 2025-07-10 | 2.61 | 2.61 | 0.03 | 1.16% | 2.59 | 2.68 | 1669620 | 43898.47 | 2.94% |
| 2025-07-09 | 2.63 | 2.58 | -0.03 | -1.15% | 2.58 | 2.65 | 1222372 | 31831.45 | 2.15% |
| 2025-07-08 | 2.59 | 2.61 | 0.02 | 0.77% | 2.54 | 2.64 | 1505752 | 39086.65 | 2.65% |
| 2025-07-07 | 2.47 | 2.59 | 0.11 | 4.44% | 2.45 | 2.66 | 2551573 | 65866.17 | 4.49% |
| 2025-07-04 | 2.50 | 2.48 | -0.04 | -1.59% | 2.47 | 2.53 | 1130747 | 28181.44 | 1.99% |
| 2025-07-03 | 2.48 | 2.52 | 0.02 | 0.80% | 2.47 | 2.54 | 1420453 | 35612.04 | 2.50% |
| 2025-07-02 | 2.56 | 2.50 | -0.04 | -1.57% | 2.47 | 2.57 | 1616454 | 40404.13 | 2.85% |
| 2025-07-01 | 2.69 | 2.54 | -0.15 | -5.58% | 2.52 | 2.71 | 3142098 | 81025.93 | 5.53% |
| 2025-06-30 | 2.70 | 2.69 | -0.05 | -1.82% | 2.66 | 2.82 | 3091248 | 83875.90 | 5.44% |
| 2025-06-27 | 3.12 | 2.74 | -0.11 | -3.86% | 2.74 | 3.12 | 6181058 | 178372.88 | 10.88% |
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
