安徽合力 sh.600761
18.48
-1.18%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 18.83 | 18.93 | 18.48 | 18.48 | -1.18% | 2.11 | 1.27% |
| 2026-05-21 | 18.60 | 19.54 | 18.60 | 18.70 | +0.54% | 4.04 | 2.38% |
| 2026-05-20 | 18.78 | 18.90 | 17.90 | 18.60 | -1.17% | 3.98 | 2.42% |
| 2026-05-19 | 19.35 | 19.42 | 18.65 | 18.82 | -2.74% | 3.92 | 2.33% |
| 2026-05-18 | 19.74 | 20.19 | 19.19 | 19.35 | -2.07% | 3.75 | 2.14% |
| 2026-05-15 | 19.89 | 20.27 | 19.65 | 19.76 | -0.60% | 3.46 | 1.95% |
| 2026-05-14 | 20.63 | 20.70 | 19.88 | 19.88 | -3.68% | 3.59 | 2.00% |
| 2026-05-13 | 20.65 | 20.98 | 20.51 | 20.64 | -0.39% | 3.79 | 2.06% |
| 2026-05-12 | 20.18 | 21.25 | 20.11 | 20.72 | +2.22% | 8.33 | 4.51% |
| 2026-05-11 | 19.37 | 20.49 | 19.27 | 20.27 | +5.19% | 10.90 | 6.08% |
| 2026-05-08 | 18.34 | 19.70 | 18.27 | 19.27 | +4.96% | 7.56 | 4.44% |
| 2026-05-07 | 18.27 | 18.44 | 18.13 | 18.36 | +0.77% | 2.25 | 1.38% |
| 2026-05-06 | 18.07 | 18.30 | 18.04 | 18.22 | +1.05% | 2.54 | 1.57% |
| 2026-04-30 | 18.12 | 18.42 | 17.98 | 18.03 | -1.26% | 2.15 | 1.33% |
| 2026-04-29 | 18.15 | 18.37 | 18.06 | 18.26 | +1.11% | 2.93 | 1.81% |
| 2026-04-28 | 17.71 | 18.40 | 17.71 | 18.06 | +1.57% | 3.53 | 2.19% |
| 2026-04-27 | 17.63 | 18.11 | 17.63 | 17.78 | +3.79% | 4.24 | 2.67% |
| 2026-04-24 | 16.90 | 17.33 | 16.71 | 17.13 | +1.00% | 2.35 | 1.55% |
| 2026-04-23 | 17.30 | 17.39 | 16.92 | 16.96 | -2.19% | 2.67 | 1.76% |
| 2026-04-22 | 17.24 | 17.58 | 17.16 | 17.34 | +0.17% | 1.83 | 1.18% |