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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 19.23 | 19.40 | 18.80 | 19.17 | +0.21% | 2.22 | 1.31% |
| 2025-07-21 | 19.23 | 19.58 | 19.05 | 19.13 | +0.31% | 1.96 | 1.14% |
| 2025-07-18 | 19.16 | 19.18 | 18.87 | 19.07 | -0.26% | 1.94 | 1.14% |
| 2025-07-17 | 19.06 | 19.18 | 18.92 | 19.12 | +0.47% | 1.76 | 1.03% |
| 2025-07-16 | 18.73 | 19.38 | 18.73 | 19.03 | +1.81% | 2.64 | 1.55% |
| 2025-07-15 | 18.47 | 18.96 | 18.30 | 18.69 | +0.59% | 2.17 | 1.30% |
| 2025-07-14 | 18.12 | 18.79 | 17.93 | 18.58 | +3.09% | 4.37 | 2.65% |
| 2025-07-11 | 18.27 | 18.27 | 18.03 | 18.03 | -0.77% | 2.01 | 1.24% |
| 2025-07-10 | 18.00 | 18.32 | 17.93 | 18.17 | +1.05% | 1.64 | 1.01% |
| 2025-07-09 | 18.24 | 18.40 | 17.93 | 17.98 | -1.42% | 1.45 | 0.89% |
| 2025-07-08 | 17.89 | 18.38 | 17.89 | 18.24 | +1.61% | 2.35 | 1.44% |
| 2025-07-07 | 18.06 | 18.07 | 17.69 | 17.95 | -0.50% | 1.79 | 1.12% |
| 2025-07-04 | 18.07 | 18.29 | 17.97 | 18.04 | -0.38% | 1.61 | 0.99% |
| 2025-07-03 | 18.35 | 18.41 | 18.00 | 18.11 | -2.10% | 2.66 | 1.64% |
| 2025-07-02 | 17.69 | 18.69 | 17.69 | 18.49 | +5.63% | 6.75 | 4.11% |
| 2025-07-01 | 17.60 | 17.63 | 17.39 | 17.51 | -0.85% | 1.45 | 0.93% |
| 2025-06-30 | 17.72 | 17.89 | 17.54 | 17.66 | -0.39% | 2.35 | 1.49% |
| 2025-06-27 | 17.56 | 17.89 | 17.33 | 17.73 | +1.02% | 2.04 | 1.29% |
| 2025-06-26 | 17.53 | 17.71 | 17.48 | 17.55 | +0.17% | 1.74 | 1.11% |
| 2025-06-25 | 17.53 | 17.66 | 17.30 | 17.52 | -0.06% | 2.16 | 1.38% |