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(%) |
2021-02-26 | 14.81 | 15.13 | 14.75 | 14.83 | -0.17 | -1.13 | 67,367 | 10,034 | 2.53 | 0.91 |
2021-02-25 | 15.11 | 15.25 | 14.64 | 15.00 | 0.09 | 0.60 | 68,651 | 10,293 | 4.09 | 0.93 |
2021-02-24 | 15.05 | 15.72 | 14.60 | 14.91 | -0.04 | -0.27 | 115,880 | 17,538 | 7.49 | 1.57 |
2021-02-23 | 14.83 | 15.24 | 14.81 | 14.95 | -0.23 | -1.52 | 64,136 | 9,616 | 2.83 | 0.87 |
2021-02-22 | 15.18 | 15.43 | 14.70 | 15.18 | -0.05 | -0.33 | 134,478 | 20,375 | 4.79 | 1.82 |
2021-02-19 | 14.22 | 15.32 | 14.22 | 15.23 | 1.03 | 7.25 | 149,980 | 22,269 | 7.75 | 2.03 |
2021-02-18 | 14.35 | 14.69 | 14.11 | 14.20 | -0.05 | -0.35 | 76,765 | 11,041 | 4.07 | 1.04 |
2021-02-10 | 13.64 | 14.49 | 13.52 | 14.25 | 0.62 | 4.55 | 95,207 | 13,312 | 7.12 | 1.29 |
2021-02-09 | 13.10 | 13.79 | 12.85 | 13.63 | 0.63 | 4.85 | 73,593 | 9,924 | 7.23 | 0.99 |
2021-02-08 | 13.27 | 13.41 | 12.59 | 13.00 | -0.33 | -2.48 | 91,743 | 11,942 | 6.15 | 1.24 |
2021-02-05 | 13.35 | 13.50 | 13.21 | 13.33 | 0.05 | 0.38 | 36,187 | 4,831 | 2.18 | 0.49 |
2021-02-04 | 13.60 | 13.87 | 13.21 | 13.28 | -0.44 | -3.21 | 51,330 | 6,895 | 4.81 | 0.69 |
2021-02-03 | 14.05 | 14.14 | 13.62 | 13.72 | -0.47 | -3.31 | 56,082 | 7,776 | 3.66 | 0.76 |
2021-02-02 | 14.26 | 14.26 | 13.77 | 14.19 | 0.05 | 0.35 | 60,062 | 8,392 | 3.47 | 0.81 |
2021-02-01 | 13.28 | 14.38 | 13.25 | 14.14 | 0.87 | 6.56 | 90,900 | 12,610 | 8.52 | 1.23 |
2021-01-29 | 13.47 | 14.04 | 13.13 | 13.27 | -0.09 | -0.67 | 77,156 | 10,408 | 6.81 | 1.04 |
2021-01-28 | 14.14 | 14.45 | 13.35 | 13.36 | -1.04 | -7.22 | 80,823 | 11,085 | 7.64 | 1.09 |
2021-01-27 | 14.22 | 14.58 | 14.18 | 14.40 | 0.20 | 1.41 | 45,658 | 6,558 | 2.82 | 0.62 |
2021-01-26 | 14.68 | 14.72 | 14.03 | 14.20 | -0.51 | -3.47 | 90,858 | 12,956 | 4.69 | 1.23 |
2021-01-25 | 14.90 | 15.07 | 14.56 | 14.71 | -0.29 | -1.93 | 63,243 | 9,316 | 3.40 | 0.85 |
2021-01-22 | 14.89 | 15.07 | 14.69 | 15.00 | 0.16 | 1.08 | 68,250 | 10,172 | 2.56 | 0.92 |
2021-01-21 | 14.25 | 15.00 | 14.25 | 14.84 | 0.51 | 3.56 | 88,651 | 13,048 | 5.23 | 1.20 |
2021-01-20 | 14.25 | 14.64 | 14.23 | 14.33 | -0.08 | -0.56 | 72,042 | 10,364 | 2.85 | 0.97 |
2021-01-19 | 14.57 | 14.92 | 14.36 | 14.41 | -0.10 | -0.69 | 78,112 | 11,417 | 3.86 | 1.06 |
2021-01-18 | 13.88 | 14.58 | 13.83 | 14.51 | 0.69 | 4.99 | 88,959 | 12,716 | 5.43 | 1.20 |
2021-01-15 | 13.80 | 14.29 | 13.67 | 13.82 | 0.02 | 0.14 | 53,750 | 7,498 | 4.49 | 0.73 |
2021-01-14 | 13.61 | 14.09 | 13.61 | 13.80 | -0.05 | -0.36 | 55,105 | 7,645 | 3.47 | 0.74 |
2021-01-13 | 13.30 | 14.30 | 13.22 | 13.85 | 0.52 | 3.90 | 121,963 | 17,037 | 8.10 | 1.65 |
2021-01-12 | 13.51 | 13.60 | 13.07 | 13.33 | -0.28 | -2.06 | 122,963 | 16,295 | 3.89 | 1.66 |
2021-01-11 | 14.00 | 14.00 | 13.60 | 13.61 | -0.32 | -2.30 | 51,361 | 7,058 | 2.87 | 0.69 |
2021-01-08 | 13.85 | 14.13 | 13.81 | 13.93 | -0.05 | -0.36 | 47,166 | 6,588 | 2.29 | 0.64 |
2021-01-07 | 14.20 | 14.35 | 13.70 | 13.98 | -0.22 | -1.55 | 63,853 | 8,945 | 4.58 | 0.86 |
2021-01-06 | 14.35 | 14.41 | 14.07 | 14.20 | -0.20 | -1.39 | 68,842 | 9,774 | 2.36 | 0.93 |
2021-01-05 | 14.55 | 14.55 | 14.07 | 14.40 | -0.16 | -1.10 | 68,352 | 9,774 | 3.30 | 0.92 |
2021-01-04 | 14.34 | 14.65 | 14.18 | 14.56 | 0.36 | 2.54 | 56,956 | 8,252 | 3.31 | 0.77 |