安徽合力(600761) 历史交易数据
| 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(%) |
| 2019-08-23 | 8.92 | 9.05 | 8.88 | 8.91 | -0.03 | -0.34 | 23,955 | 2,144 | 1.90 | 0.32 |
| 2019-08-22 | 9.03 | 9.06 | 8.86 | 8.94 | -0.09 | -1.00 | 25,363 | 2,267 | 2.21 | 0.34 |
| 2019-08-21 | 9.03 | 9.13 | 8.99 | 9.03 | -0.06 | -0.66 | 19,211 | 1,735 | 1.54 | 0.26 |
| 2019-08-20 | 9.11 | 9.18 | 9.01 | 9.09 | -0.01 | -0.11 | 27,756 | 2,523 | 1.87 | 0.38 |
| 2019-08-19 | 8.75 | 9.28 | 8.75 | 9.10 | 0.37 | 4.24 | 44,265 | 3,990 | 6.07 | 0.60 |
| 2019-08-16 | 8.63 | 8.78 | 8.63 | 8.73 | 0.06 | 0.69 | 24,770 | 2,166 | 1.73 | 0.33 |
| 2019-08-15 | 8.47 | 8.69 | 8.40 | 8.67 | -0.04 | -0.46 | 30,525 | 2,613 | 3.33 | 0.41 |
| 2019-08-14 | 8.76 | 8.80 | 8.70 | 8.71 | 0.06 | 0.69 | 28,206 | 2,467 | 1.16 | 0.38 |
| 2019-08-13 | 8.71 | 8.74 | 8.63 | 8.65 | -0.13 | -1.48 | 26,444 | 2,295 | 1.25 | 0.36 |
| 2019-08-12 | 8.73 | 8.80 | 8.63 | 8.78 | 0.08 | 0.92 | 28,319 | 2,464 | 1.95 | 0.38 |
| 2019-08-09 | 8.91 | 8.94 | 8.67 | 8.70 | -0.16 | -1.81 | 25,921 | 2,277 | 3.05 | 0.35 |
| 2019-08-08 | 8.91 | 8.95 | 8.81 | 8.86 | -0.04 | -0.45 | 22,423 | 1,995 | 1.57 | 0.30 |
| 2019-08-07 | 8.90 | 8.98 | 8.85 | 8.90 | 0.04 | 0.45 | 26,578 | 2,368 | 1.47 | 0.36 |
| 2019-08-06 | 8.99 | 9.00 | 8.75 | 8.86 | -0.27 | -2.96 | 50,085 | 4,433 | 2.74 | 0.68 |
| 2019-08-05 | 9.38 | 9.39 | 9.10 | 9.13 | -0.27 | -2.87 | 41,717 | 3,863 | 3.09 | 0.56 |
| 2019-08-02 | 9.40 | 9.46 | 9.35 | 9.40 | -0.16 | -1.67 | 33,156 | 3,119 | 1.15 | 0.45 |
| 2019-08-01 | 9.62 | 9.67 | 9.48 | 9.56 | -0.11 | -1.14 | 29,229 | 2,799 | 1.96 | 0.39 |
| 2019-07-31 | 9.51 | 9.70 | 9.45 | 9.67 | 0.12 | 1.26 | 56,182 | 5,404 | 2.62 | 0.76 |
| 2019-07-30 | 9.46 | 9.57 | 9.46 | 9.55 | 0.08 | 0.84 | 30,422 | 2,897 | 1.16 | 0.41 |
| 2019-07-29 | 9.63 | 9.64 | 9.44 | 9.47 | -0.08 | -0.84 | 22,932 | 2,177 | 2.09 | 0.31 |
| 2019-07-26 | 9.41 | 9.57 | 9.40 | 9.55 | 0.09 | 0.95 | 27,782 | 2,640 | 1.80 | 0.38 |
| 2019-07-25 | 9.40 | 9.46 | 9.39 | 9.46 | 0.07 | 0.75 | 23,151 | 2,182 | 0.75 | 0.31 |
| 2019-07-24 | 9.34 | 9.47 | 9.34 | 9.39 | 0.06 | 0.64 | 26,755 | 2,518 | 1.39 | 0.36 |
| 2019-07-23 | 9.27 | 9.35 | 9.27 | 9.33 | 0.04 | 0.43 | 19,960 | 1,858 | 0.86 | 0.27 |
| 2019-07-22 | 9.47 | 9.48 | 9.28 | 9.29 | -0.17 | -1.80 | 28,492 | 2,662 | 2.11 | 0.38 |
| 2019-07-19 | 9.37 | 9.53 | 9.37 | 9.46 | 0.06 | 0.64 | 26,024 | 2,465 | 1.70 | 0.35 |
| 2019-07-18 | 9.47 | 9.48 | 9.38 | 9.40 | -0.11 | -1.16 | 27,005 | 2,545 | 1.05 | 0.36 |
| 2019-07-17 | 9.53 | 9.62 | 9.50 | 9.51 | -0.06 | -0.63 | 24,364 | 2,328 | 1.25 | 0.33 |
| 2019-07-16 | 9.49 | 9.61 | 9.48 | 9.57 | 0.03 | 0.31 | 29,974 | 2,863 | 1.36 | 0.41 |
| 2019-07-15 | 9.50 | 9.59 | 9.34 | 9.54 | 0.08 | 0.85 | 28,827 | 2,731 | 2.64 | 0.39 |
| 2019-07-12 | 9.41 | 9.48 | 9.36 | 9.46 | 0.06 | 0.64 | 19,328 | 1,825 | 1.28 | 0.26 |
| 2019-07-11 | 9.50 | 9.56 | 9.36 | 9.40 | -0.05 | -0.53 | 26,846 | 2,538 | 2.12 | 0.36 |
| 2019-07-10 | 9.55 | 9.56 | 9.44 | 9.45 | -0.06 | -0.63 | 21,788 | 2,068 | 1.26 | 0.29 |
| 2019-07-09 | 9.63 | 9.63 | 9.46 | 9.51 | -0.06 | -0.63 | 31,213 | 2,973 | 1.78 | 0.42 |
| 2019-07-08 | 9.84 | 9.86 | 9.54 | 9.57 | -0.31 | -3.14 | 56,666 | 5,470 | 3.24 | 0.77 |
| 2019-07-05 | 9.91 | 9.94 | 9.78 | 9.88 | 0.03 | 0.30 | 33,300 | 3,280 | 1.62 | 0.45 |
| 2019-07-04 | 9.79 | 9.91 | 9.79 | 9.85 | 0.02 | 0.20 | 39,144 | 3,857 | 1.22 | 0.53 |
| 2019-07-03 | 9.95 | 10.02 | 9.78 | 9.83 | -0.16 | -1.60 | 51,299 | 5,053 | 2.40 | 0.69 |
| 2019-07-02 | 9.86 | 10.13 | 9.80 | 9.99 | 0.12 | 1.22 | 72,770 | 7,276 | 3.34 | 0.98 |
| 2019-07-01 | 9.75 | 9.88 | 9.68 | 9.87 | 0.27 | 2.81 | 72,881 | 7,134 | 2.08 | 0.98 |
