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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 22.53 | 22.77 | 22.17 | 22.17 | -2.55% | 3.13 | 1.58% |
| 2026-02-12 | 22.50 | 22.77 | 22.30 | 22.75 | +0.66% | 3.02 | 1.50% |
| 2026-02-11 | 22.42 | 22.93 | 22.32 | 22.60 | +0.76% | 3.31 | 1.64% |
| 2026-02-10 | 22.46 | 22.63 | 22.13 | 22.43 | -0.27% | 2.24 | 1.13% |
| 2026-02-09 | 21.67 | 22.76 | 21.60 | 22.49 | +4.95% | 5.77 | 2.90% |
| 2026-02-06 | 21.70 | 21.81 | 21.31 | 21.43 | -2.10% | 3.41 | 1.78% |
| 2026-02-05 | 22.40 | 22.43 | 21.80 | 21.89 | -2.54% | 3.84 | 1.96% |
| 2026-02-04 | 22.18 | 22.82 | 21.96 | 22.46 | +0.72% | 4.94 | 2.47% |
| 2026-02-03 | 21.20 | 22.50 | 20.85 | 22.30 | +7.11% | 7.62 | 3.92% |
| 2026-02-02 | 21.88 | 22.37 | 20.78 | 20.82 | -4.58% | 5.94 | 3.11% |
| 2026-01-30 | 23.15 | 23.38 | 20.98 | 21.82 | -6.19% | 11.61 | 6.01% |
| 2026-01-29 | 23.61 | 23.87 | 23.01 | 23.26 | -1.44% | 7.58 | 3.63% |
| 2026-01-28 | 23.93 | 24.39 | 22.53 | 23.60 | +2.97% | 11.01 | 5.29% |
| 2026-01-27 | 22.74 | 23.45 | 22.41 | 22.92 | -0.35% | 8.88 | 4.36% |
| 2026-01-26 | 22.23 | 23.76 | 22.23 | 23.00 | +6.48% | 17.33 | 8.31% |
| 2026-01-23 | 21.28 | 21.96 | 21.22 | 21.60 | +1.84% | 5.48 | 2.84% |
| 2026-01-22 | 21.23 | 21.38 | 21.02 | 21.21 | 0.00% | 3.17 | 1.68% |
| 2026-01-21 | 21.05 | 21.43 | 20.73 | 21.21 | +0.05% | 3.87 | 2.06% |
| 2026-01-20 | 21.61 | 21.89 | 20.93 | 21.20 | -1.85% | 3.96 | 2.09% |
| 2026-01-19 | 21.90 | 22.25 | 21.52 | 21.60 | -1.10% | 4.27 | 2.20% |