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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.44 | 22.10 | 21.30 | 21.84 | +2.78% | 4.88 | 2.52% |
| 2026-01-15 | 21.39 | 21.81 | 21.16 | 21.25 | -1.35% | 3.32 | 1.74% |
| 2026-01-14 | 21.61 | 21.96 | 21.17 | 21.54 | -0.74% | 5.30 | 2.76% |
| 2026-01-13 | 22.23 | 22.56 | 21.58 | 21.70 | -2.95% | 4.82 | 2.46% |
| 2026-01-12 | 21.83 | 22.84 | 21.76 | 22.36 | +2.43% | 6.64 | 3.33% |
| 2026-01-09 | 21.84 | 22.00 | 21.62 | 21.83 | +0.09% | 4.76 | 2.45% |
| 2026-01-08 | 21.85 | 22.08 | 21.60 | 21.81 | -1.45% | 4.44 | 2.28% |
| 2026-01-07 | 20.96 | 22.35 | 20.53 | 22.13 | +5.38% | 9.28 | 4.82% |
| 2026-01-06 | 21.14 | 21.53 | 20.90 | 21.00 | -1.13% | 5.62 | 2.99% |
| 2026-01-05 | 20.89 | 21.31 | 20.60 | 21.24 | +1.68% | 6.16 | 3.30% |
| 2025-12-31 | 21.57 | 21.67 | 20.80 | 20.89 | -3.06% | 5.41 | 2.88% |
| 2025-12-30 | 21.55 | 22.45 | 21.28 | 21.55 | -0.23% | 5.69 | 2.94% |
| 2025-12-29 | 22.80 | 22.88 | 21.48 | 21.60 | -3.18% | 11.55 | 5.88% |
| 2025-12-26 | 22.30 | 23.27 | 22.01 | 22.31 | +0.04% | 12.53 | 6.20% |
| 2025-12-25 | 22.80 | 23.52 | 21.63 | 22.30 | +4.30% | 25.66 | 12.73% |
| 2025-12-24 | 19.35 | 21.38 | 19.28 | 21.38 | +9.98% | 7.89 | 4.25% |
| 2025-12-23 | 19.68 | 19.75 | 19.28 | 19.44 | -1.17% | 1.72 | 0.99% |
| 2025-12-22 | 20.02 | 20.11 | 19.67 | 19.67 | -1.94% | 2.26 | 1.28% |
| 2025-12-19 | 19.79 | 20.13 | 19.65 | 20.06 | +1.57% | 1.40 | 0.78% |
| 2025-12-18 | 19.50 | 19.95 | 19.36 | 19.75 | +0.92% | 1.12 | 0.64% |