安徽合力(600761)股票行情 安徽合力股票行情 600761股票行情_爱股网
安徽合力(600761)股票行情
安徽合力(600761)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 |
|---|
| 2025-10-27 | 20.65 | 21.76 | 1.31 | 6.41% | 20.46 | 21.91 | 295322 | 63392.06 | 3.32% |
| 2025-10-24 | 20.50 | 20.45 | -0.09 | -0.44% | 20.31 | 20.85 | 90264 | 18494.15 | 1.01% |
| 2025-10-23 | 20.55 | 20.54 | -0.09 | -0.44% | 20.11 | 20.63 | 74644 | 15194.61 | 0.84% |
| 2025-10-22 | 20.52 | 20.63 | 0.16 | 0.78% | 20.43 | 20.99 | 111115 | 23093.24 | 1.25% |
| 2025-10-21 | 20.29 | 20.47 | 0.26 | 1.29% | 20.23 | 20.76 | 88832 | 18263.27 | 1.00% |
| 2025-10-20 | 20.35 | 20.21 | 0.13 | 0.65% | 20.13 | 20.46 | 64750 | 13130.80 | 0.73% |
| 2025-10-17 | 20.51 | 20.08 | -0.51 | -2.48% | 20.01 | 20.64 | 77048 | 15606.61 | 0.87% |
| 2025-10-16 | 21.15 | 20.59 | -0.56 | -2.65% | 20.43 | 21.16 | 105743 | 21915.99 | 1.19% |
| 2025-10-15 | 20.86 | 21.15 | 0.29 | 1.39% | 20.86 | 21.38 | 118578 | 25070.40 | 1.33% |
| 2025-10-14 | 20.85 | 20.86 | 0.36 | 1.76% | 20.76 | 21.40 | 239103 | 50380.45 | 2.68% |
| 2025-10-13 | 20.90 | 20.50 | -1.19 | -5.49% | 20.29 | 21.20 | 210250 | 43274.46 | 2.36% |
| 2025-10-10 | 21.67 | 21.69 | 0.13 | 0.60% | 21.58 | 21.98 | 92086 | 20052.60 | 1.03% |
| 2025-10-09 | 21.97 | 21.56 | -0.37 | -1.69% | 21.24 | 21.99 | 115685 | 24869.38 | 1.30% |
| 2025-09-30 | 22.20 | 21.93 | -0.20 | -0.90% | 21.63 | 22.20 | 99696 | 21749.75 | 1.12% |
| 2025-09-29 | 21.50 | 22.13 | 0.74 | 3.46% | 21.29 | 22.22 | 129562 | 28433.30 | 1.45% |
| 2025-09-26 | 21.70 | 21.39 | -0.47 | -2.15% | 21.29 | 21.92 | 126570 | 27312.67 | 1.42% |
| 2025-09-25 | 22.65 | 21.86 | -0.78 | -3.45% | 21.62 | 22.66 | 140386 | 30838.30 | 1.58% |
| 2025-09-24 | 21.87 | 22.64 | 0.64 | 2.91% | 21.73 | 22.79 | 168542 | 37724.54 | 1.89% |
| 2025-09-23 | 22.15 | 22.00 | -0.17 | -0.77% | 21.29 | 22.23 | 182445 | 39573.47 | 2.05% |
| 2025-09-22 | 22.26 | 22.17 | -0.33 | -1.47% | 22.00 | 22.59 | 120598 | 26744.83 | 1.35% |
| 2025-09-19 | 22.17 | 22.50 | 0.91 | 4.21% | 21.85 | 22.63 | 172719 | 38524.17 | 1.94% |
| 2025-09-18 | 22.20 | 21.59 | -0.71 | -3.18% | 21.34 | 22.63 | 155972 | 34288.54 | 1.75% |
| 2025-09-17 | 21.67 | 22.30 | 0.54 | 2.48% | 21.51 | 22.49 | 156086 | 34620.52 | 1.75% |
| 2025-09-16 | 20.86 | 21.76 | 1.01 | 4.87% | 20.77 | 21.93 | 243124 | 52151.49 | 2.73% |
| 2025-09-15 | 20.78 | 20.75 | -0.01 | -0.05% | 20.40 | 21.06 | 168752 | 35055.94 | 1.89% |
| 2025-09-12 | 20.90 | 20.76 | -0.19 | -0.91% | 20.64 | 20.98 | 142144 | 29607.78 | 1.60% |
| 2025-09-11 | 20.57 | 20.95 | 0.20 | 0.96% | 20.33 | 20.99 | 146541 | 30314.50 | 1.65% |
| 2025-09-10 | 20.30 | 20.75 | 0.45 | 2.22% | 20.27 | 21.04 | 184032 | 38210.14 | 2.07% |
| 2025-09-09 | 20.31 | 20.30 | -0.15 | -0.73% | 20.19 | 20.75 | 133564 | 27205.37 | 1.50% |
| 2025-09-08 | 19.71 | 20.45 | 0.66 | 3.34% | 19.68 | 20.55 | 222463 | 44987.16 | 2.50% |
| 2025-09-05 | 19.58 | 19.79 | 0.27 | 1.38% | 19.47 | 20.19 | 178529 | 35435.72 | 2.00% |
| 2025-09-04 | 20.08 | 19.52 | -0.64 | -3.17% | 19.27 | 20.35 | 174546 | 34314.36 | 1.96% |
| 2025-09-03 | 19.72 | 20.16 | 0.51 | 2.60% | 19.61 | 20.56 | 307523 | 62057.98 | 3.45% |
| 2025-09-02 | 19.60 | 19.65 | 0.01 | 0.05% | 19.29 | 20.10 | 172804 | 33869.46 | 1.94% |
| 2025-09-01 | 19.33 | 19.64 | 0.31 | 1.60% | 19.23 | 19.88 | 222847 | 43651.17 | 2.50% |
| 2025-08-29 | 19.42 | 19.33 | -0.09 | -0.46% | 19.18 | 19.60 | 167467 | 32435.47 | 1.88% |
| 2025-08-28 | 19.33 | 19.42 | 0.12 | 0.62% | 19.01 | 19.64 | 176210 | 34084.14 | 1.98% |
| 2025-08-27 | 19.91 | 19.30 | -0.57 | -2.87% | 19.30 | 20.10 | 244871 | 48413.55 | 2.75% |
| 2025-08-26 | 19.50 | 19.87 | 0.98 | 5.19% | 19.34 | 20.42 | 442274 | 88062.20 | 4.97% |
| 2025-08-25 | 18.74 | 18.89 | 0.16 | 0.85% | 18.71 | 19.04 | 193877 | 36553.88 | 2.18% |
| 2025-08-22 | 18.90 | 18.73 | -0.16 | -0.85% | 18.62 | 19.13 | 119369 | 22415.89 | 1.34% |
| 2025-08-21 | 18.80 | 18.89 | 0.07 | 0.37% | 18.63 | 19.36 | 154482 | 29224.34 | 1.73% |
| 2025-08-20 | 18.50 | 18.82 | 0.24 | 1.29% | 18.43 | 18.85 | 104426 | 19500.81 | 1.17% |
| 2025-08-19 | 18.57 | 18.58 | 0.04 | 0.22% | 18.24 | 18.78 | 131902 | 24406.72 | 1.48% |
| 2025-08-18 | 18.73 | 18.54 | -0.16 | -0.86% | 18.45 | 18.75 | 132303 | 24560.38 | 1.49% |
| 2025-08-15 | 18.65 | 18.70 | -0.01 | -0.05% | 18.62 | 18.93 | 138206 | 25921.54 | 1.55% |
| 2025-08-14 | 19.00 | 18.71 | -0.28 | -1.47% | 18.61 | 19.00 | 111489 | 20928.80 | 1.25% |
| 2025-08-13 | 19.02 | 18.99 | -0.05 | -0.26% | 18.96 | 19.22 | 144420 | 27579.79 | 1.62% |
| 2025-08-12 | 18.51 | 19.04 | 0.51 | 2.75% | 18.44 | 19.14 | 169481 | 32036.16 | 1.90% |
| 2025-08-11 | 18.63 | 18.53 | -0.10 | -0.54% | 18.43 | 18.65 | 89045 | 16512.90 | 1.00% |
| 2025-08-08 | 18.08 | 18.63 | 0.50 | 2.76% | 18.08 | 18.74 | 161169 | 29845.38 | 1.81% |
| 2025-08-07 | 18.46 | 18.13 | -0.31 | -1.68% | 18.07 | 18.52 | 97461 | 17728.89 | 1.09% |
| 2025-08-06 | 18.15 | 18.44 | 0.29 | 1.60% | 18.11 | 18.49 | 110348 | 20228.65 | 1.24% |
| 2025-08-05 | 18.11 | 18.15 | 0.09 | 0.50% | 17.97 | 18.19 | 73875 | 13371.71 | 0.83% |
| 2025-08-04 | 17.90 | 18.06 | 0.09 | 0.50% | 17.83 | 18.23 | 93675 | 16909.07 | 1.05% |
| 2025-08-01 | 17.78 | 17.97 | 0.19 | 1.07% | 17.78 | 18.33 | 178936 | 32404.70 | 2.01% |
| 2025-07-31 | 18.14 | 17.78 | -0.37 | -2.04% | 17.68 | 18.14 | 152183 | 27084.60 | 1.71% |
| 2025-07-30 | 18.15 | 18.15 | 0.00 | 0.00% | 17.96 | 18.20 | 111255 | 20125.57 | 1.25% |
| 2025-07-29 | 18.79 | 18.15 | -0.68 | -3.61% | 17.98 | 18.80 | 231751 | 42315.08 | 2.60% |
| 2025-07-28 | 19.06 | 18.83 | -0.17 | -0.89% | 18.76 | 19.21 | 112271 | 21275.47 | 1.26% |
| 2025-07-25 | 18.92 | 19.00 | 0.08 | 0.42% | 18.80 | 19.26 | 107103 | 20433.36 | 1.20% |
| 2025-07-24 | 18.97 | 18.92 | 0.10 | 0.53% | 18.71 | 18.97 | 81664 | 15402.67 | 0.92% |
| 2025-07-23 | 19.26 | 18.82 | -0.44 | -2.28% | 18.80 | 19.26 | 108941 | 20683.24 | 1.22% |
| 2025-07-22 | 19.32 | 19.26 | 0.04 | 0.21% | 18.89 | 19.49 | 116333 | 22248.22 | 1.31% |
| 2025-07-21 | 19.32 | 19.22 | 0.06 | 0.31% | 19.14 | 19.67 | 101334 | 19578.59 | 1.14% |
| 2025-07-18 | 19.25 | 19.16 | -0.05 | -0.26% | 18.96 | 19.27 | 101583 | 19429.62 | 1.14% |
| 2025-07-17 | 19.15 | 19.21 | 0.09 | 0.47% | 19.01 | 19.27 | 91958 | 17595.36 | 1.03% |
| 2025-07-16 | 18.82 | 19.12 | 0.34 | 1.81% | 18.82 | 19.47 | 138202 | 26418.07 | 1.55% |
| 2025-07-15 | 18.56 | 18.78 | 0.11 | 0.59% | 18.38 | 19.05 | 116151 | 21682.68 | 1.30% |
| 2025-07-14 | 18.20 | 18.67 | 0.56 | 3.09% | 18.01 | 18.88 | 236035 | 43653.21 | 2.65% |
| 2025-07-11 | 18.35 | 18.11 | -0.14 | -0.77% | 18.11 | 18.35 | 110610 | 20138.71 | 1.24% |
| 2025-07-10 | 18.08 | 18.25 | 0.19 | 1.05% | 18.01 | 18.40 | 89710 | 16360.42 | 1.01% |
| 2025-07-09 | 18.32 | 18.06 | -0.26 | -1.42% | 18.01 | 18.48 | 79575 | 14505.52 | 0.89% |
| 2025-07-08 | 17.97 | 18.32 | 0.29 | 1.61% | 17.97 | 18.46 | 128680 | 23549.28 | 1.44% |
| 2025-07-07 | 18.14 | 18.03 | -0.09 | -0.50% | 17.77 | 18.15 | 99748 | 17856.94 | 1.12% |
| 2025-07-04 | 18.15 | 18.12 | -0.07 | -0.38% | 18.05 | 18.37 | 88232 | 16081.12 | 0.99% |
| 2025-07-03 | 18.43 | 18.19 | -0.39 | -2.10% | 18.08 | 18.49 | 145746 | 26590.10 | 1.64% |
| 2025-07-02 | 17.77 | 18.58 | 0.99 | 5.63% | 17.77 | 18.78 | 366162 | 67498.00 | 4.11% |
| 2025-07-01 | 17.68 | 17.59 | -0.15 | -0.85% | 17.47 | 17.71 | 82429 | 14472.19 | 0.93% |
| 2025-06-30 | 17.80 | 17.74 | -0.07 | -0.39% | 17.62 | 17.97 | 132396 | 23511.70 | 1.49% |
上证大盘股票行情在线 K线走势图
安徽合力(600761)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
