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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 17.41 | 17.52 | 17.25 | 17.31 | -0.52% | 1.44 | 0.93% |
| 2026-04-20 | 17.34 | 17.48 | 17.21 | 17.40 | +0.23% | 1.44 | 0.93% |
| 2026-04-17 | 17.58 | 17.58 | 17.31 | 17.36 | -1.20% | 1.70 | 1.10% |
| 2026-04-16 | 17.59 | 17.74 | 17.42 | 17.57 | +0.46% | 1.57 | 1.01% |
| 2026-04-15 | 17.55 | 17.70 | 17.47 | 17.49 | +0.17% | 1.54 | 0.98% |
| 2026-04-14 | 17.39 | 17.47 | 17.28 | 17.46 | +1.10% | 1.71 | 1.11% |
| 2026-04-13 | 17.39 | 17.41 | 17.23 | 17.27 | -1.48% | 1.46 | 0.95% |
| 2026-04-10 | 17.50 | 17.84 | 17.50 | 17.53 | +0.69% | 1.96 | 1.25% |
| 2026-04-09 | 17.53 | 17.75 | 17.37 | 17.41 | -2.25% | 2.23 | 1.43% |
| 2026-04-08 | 17.47 | 17.98 | 17.46 | 17.81 | +4.70% | 2.85 | 1.80% |
| 2026-04-07 | 17.30 | 17.39 | 16.96 | 17.01 | -1.68% | 2.42 | 1.58% |
| 2026-04-03 | 17.81 | 17.87 | 17.11 | 17.30 | -2.86% | 2.16 | 1.39% |
| 2026-04-02 | 18.16 | 18.24 | 17.66 | 17.81 | -2.78% | 2.78 | 1.75% |
| 2026-04-01 | 18.27 | 18.39 | 18.14 | 18.32 | +1.66% | 2.03 | 1.25% |
| 2026-03-31 | 18.31 | 18.60 | 17.88 | 18.02 | -3.58% | 3.25 | 2.01% |
| 2026-03-30 | 18.28 | 18.74 | 18.00 | 18.69 | +0.59% | 2.20 | 1.34% |
| 2026-03-27 | 18.27 | 18.68 | 18.20 | 18.58 | +0.11% | 1.34 | 0.81% |
| 2026-03-26 | 18.78 | 18.80 | 18.44 | 18.56 | -1.22% | 2.17 | 1.31% |
| 2026-03-25 | 18.54 | 18.98 | 18.54 | 18.79 | +2.45% | 3.27 | 1.96% |
| 2026-03-24 | 18.03 | 18.48 | 17.85 | 18.34 | +3.32% | 2.34 | 1.45% |