安徽合力（600761）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-09-21	13.00	13.77	12.96	13.61	0.48	3.66	162,071	21,755	6.17	2.19
2020-09-18	12.38	13.39	12.25	13.13	0.82	6.66	207,936	27,223	9.26	2.81
2020-09-17	12.10	12.38	12.10	12.31	0.07	0.57	57,552	7,069	2.29	0.78
2020-09-16	12.19	12.36	12.09	12.24	0.07	0.58	56,018	6,862	2.22	0.76
2020-09-15	12.00	12.22	11.89	12.17	0.05	0.41	53,024	6,414	2.72	0.72
2020-09-14	11.87	12.15	11.81	12.12	0.35	2.97	69,672	8,400	2.89	0.94
2020-09-11	11.69	11.88	11.52	11.77	0.27	2.35	63,235	7,403	3.13	0.85
2020-09-10	11.80	12.04	11.50	11.50	-0.18	-1.54	107,398	12,638	4.62	1.45
2020-09-09	12.25	12.39	11.60	11.68	-0.72	-5.81	114,772	13,705	6.37	1.55
2020-09-08	12.27	12.55	12.17	12.40	0.17	1.39	81,476	10,045	3.11	1.10
2020-09-07	12.65	12.85	12.22	12.23	-0.48	-3.78	99,094	12,416	4.96	1.34
2020-09-04	12.60	12.98	12.55	12.71	-0.16	-1.24	104,508	13,311	3.34	1.41
2020-09-03	12.89	13.10	12.79	12.87	0.07	0.55	91,681	11,842	2.42	1.24
2020-09-02	12.88	13.06	12.63	12.80	-0.09	-0.70	94,672	12,158	3.34	1.28
2020-09-01	12.72	12.95	12.46	12.89	0.19	1.50	99,610	12,691	3.86	1.35
2020-08-31	12.50	12.85	12.46	12.70	0.20	1.60	116,034	14,779	3.12	1.57
2020-08-28	12.27	12.62	12.14	12.50	0.22	1.79	98,392	12,267	3.91	1.33
2020-08-27	12.20	12.37	12.13	12.28	0.10	0.82	67,318	8,262	1.97	0.91
2020-08-26	12.58	12.68	12.13	12.18	-0.38	-3.03	136,293	16,890	4.38	1.84
2020-08-25	12.75	12.82	12.36	12.56	-0.27	-2.10	154,543	19,452	3.59	2.09
2020-08-24	13.08	13.10	12.60	12.83	-0.17	-1.31	152,775	19,496	3.85	2.06
2020-08-21	12.88	13.18	12.78	13.00	0.12	0.93	148,198	19,238	3.11	2.00
2020-08-20	13.00	13.39	12.81	12.88	-0.31	-2.35	176,992	23,163	4.40	2.39
2020-08-19	14.03	14.35	13.00	13.19	-0.77	-5.52	370,511	49,599	9.67	5.01
2020-08-18	14.50	14.50	13.68	13.96	0.70	5.28	500,398	70,308	6.18	6.76
2020-08-17	12.77	13.26	12.68	13.26	1.21	10.04	148,172	19,402	4.81	2.00
2020-08-14	11.82	12.09	11.58	12.05	0.25	2.12	139,983	16,536	4.32	1.89
2020-08-13	11.60	12.16	11.40	11.80	0.26	2.25	175,299	20,736	6.59	2.37
2020-08-12	11.32	11.78	10.98	11.54	0.19	1.67	210,491	24,109	7.05	2.84
2020-08-11	10.69	11.74	10.62	11.35	0.68	6.37	244,605	27,771	10.50	3.30
2020-08-10	10.80	10.90	10.51	10.67	-0.11	-1.02	58,092	6,184	3.62	0.78
2020-08-07	10.96	11.08	10.60	10.78	-0.21	-1.91	57,636	6,242	4.37	0.78
2020-08-06	10.60	11.03	10.54	10.99	0.39	3.68	104,340	11,295	4.62	1.41
2020-08-05	10.60	10.67	10.45	10.60	0.02	0.19	45,965	4,855	2.08	0.62
2020-08-04	10.85	10.87	10.51	10.58	-0.30	-2.76	94,680	10,080	3.31	1.28
2020-08-03	10.89	11.02	10.76	10.88	0.05	0.46	61,506	6,674	2.40	0.83
2020-07-31	10.78	11.05	10.70	10.83	0.06	0.56	42,593	4,626	3.25	0.58
2020-07-30	10.59	10.95	10.59	10.77	0.11	1.03	58,237	6,303	3.38	0.79
2020-07-29	10.37	10.72	10.24	10.66	0.24	2.30	54,581	5,774	4.61	0.74
2020-07-28	10.45	10.67	10.33	10.42	-0.06	-0.57	36,249	3,807	3.24	0.49
2020-07-27	10.36	10.65	10.09	10.48	0.18	1.75	95,551	9,945	5.44	1.29
2020-07-24	10.98	11.06	10.28	10.30	-0.77	-6.96	124,583	13,166	7.05	1.68
2020-07-23	11.09	11.27	10.79	11.07	-0.16	-1.42	83,267	9,165	4.27	1.13
2020-07-22	11.11	11.39	10.91	11.23	0.08	0.72	89,163	9,916	4.30	1.20
2020-07-21	11.36	11.36	11.03	11.15	-0.19	-1.68	74,831	8,335	2.91	1.01
2020-07-20	10.51	11.43	10.50	11.34	0.90	8.62	158,753	17,545	8.91	2.14
2020-07-17	10.27	10.69	10.21	10.44	0.17	1.66	106,352	11,115	4.67	1.44
2020-07-16	10.66	10.95	10.15	10.27	-0.50	-4.64	135,952	14,438	7.43	1.84
2020-07-15	10.49	10.79	10.32	10.77	0.35	3.36	167,447	17,770	4.51	2.26
2020-07-14	10.52	10.61	10.22	10.42	-0.09	-0.86	88,249	9,165	3.71	1.19
2020-07-13	10.20	10.63	10.18	10.51	0.30	2.94	98,716	10,309	4.41	1.33
2020-07-10	10.38	10.39	10.18	10.21	-0.19	-1.83	92,286	9,471	2.02	1.25
2020-07-09	10.22	10.44	10.18	10.40	0.12	1.17	105,487	10,862	2.53	1.43
2020-07-08	9.96	10.38	9.94	10.28	0.24	2.39	133,408	13,613	4.38	1.80
2020-07-07	10.14	10.22	9.92	10.04	-0.07	-0.69	206,596	20,718	2.97	2.79
2020-07-06	9.91	10.26	9.91	10.11	0.22	2.22	146,228	14,747	3.54	1.98
2020-07-03	9.69	9.89	9.64	9.89	0.24	2.49	102,941	10,086	2.59	1.39
2020-07-02	9.50	9.72	9.49	9.65	0.13	1.37	93,062	8,965	2.42	1.26
2020-07-01	9.67	9.70	9.47	9.52	-0.12	-1.24	81,663	7,776	2.39	1.10

起始日期	上市日
截止日期	今日

安徽合力 (600761)

安徽合力(600761) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值