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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 18.48 | 18.69 | 18.16 | 18.49 | +0.22% | 2.44 | 1.48% |
| 2025-08-18 | 18.64 | 18.66 | 18.37 | 18.45 | -0.86% | 2.46 | 1.49% |
| 2025-08-15 | 18.56 | 18.84 | 18.53 | 18.61 | -0.05% | 2.59 | 1.55% |
| 2025-08-14 | 18.91 | 18.91 | 18.52 | 18.62 | -1.47% | 2.09 | 1.25% |
| 2025-08-13 | 18.93 | 19.13 | 18.87 | 18.90 | -0.26% | 2.76 | 1.62% |
| 2025-08-12 | 18.42 | 19.05 | 18.36 | 18.95 | +2.75% | 3.20 | 1.90% |
| 2025-08-11 | 18.54 | 18.56 | 18.35 | 18.44 | -0.54% | 1.65 | 1.00% |
| 2025-08-08 | 18.00 | 18.65 | 18.00 | 18.54 | +2.76% | 2.98 | 1.81% |
| 2025-08-07 | 18.38 | 18.43 | 17.99 | 18.05 | -1.68% | 1.77 | 1.09% |
| 2025-08-06 | 18.07 | 18.41 | 18.03 | 18.36 | +1.60% | 2.02 | 1.24% |
| 2025-08-05 | 18.03 | 18.11 | 17.89 | 18.07 | +0.50% | 1.34 | 0.83% |
| 2025-08-04 | 17.82 | 18.15 | 17.75 | 17.98 | +0.50% | 1.69 | 1.05% |
| 2025-08-01 | 17.70 | 18.25 | 17.70 | 17.89 | +1.07% | 3.24 | 2.01% |
| 2025-07-31 | 18.06 | 18.06 | 17.60 | 17.70 | -2.04% | 2.71 | 1.71% |
| 2025-07-30 | 18.07 | 18.12 | 17.88 | 18.07 | 0.00% | 2.01 | 1.25% |
| 2025-07-29 | 18.70 | 18.71 | 17.90 | 18.07 | -3.61% | 4.23 | 2.60% |
| 2025-07-28 | 18.97 | 19.12 | 18.67 | 18.74 | -0.89% | 2.13 | 1.26% |
| 2025-07-25 | 18.83 | 19.17 | 18.71 | 18.91 | +0.42% | 2.04 | 1.20% |
| 2025-07-24 | 18.88 | 18.88 | 18.62 | 18.83 | +0.53% | 1.54 | 0.92% |
| 2025-07-23 | 19.17 | 19.17 | 18.71 | 18.73 | -2.28% | 2.07 | 1.22% |