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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.54 | 19.69 | 19.42 | 19.57 | +0.15% | 1.26 | 0.72% |
| 2025-12-16 | 20.06 | 20.07 | 19.46 | 19.54 | -2.54% | 1.27 | 0.73% |
| 2025-12-15 | 20.01 | 20.28 | 19.97 | 20.05 | -0.10% | 1.67 | 0.93% |
| 2025-12-12 | 20.04 | 20.21 | 19.90 | 20.07 | +0.10% | 1.82 | 1.02% |
| 2025-12-11 | 20.38 | 20.51 | 19.94 | 20.05 | -1.91% | 1.46 | 0.82% |
| 2025-12-10 | 19.94 | 20.50 | 19.78 | 20.44 | +2.61% | 1.91 | 1.06% |
| 2025-12-09 | 20.10 | 20.29 | 19.90 | 19.92 | -1.09% | 1.00 | 0.56% |
| 2025-12-08 | 20.37 | 20.44 | 20.14 | 20.14 | -1.13% | 1.23 | 0.68% |
| 2025-12-05 | 20.09 | 20.42 | 19.98 | 20.37 | +1.34% | 0.92 | 0.51% |
| 2025-12-04 | 20.21 | 20.30 | 20.00 | 20.10 | -0.49% | 0.93 | 0.52% |
| 2025-12-03 | 19.54 | 20.41 | 19.48 | 20.20 | +3.43% | 3.07 | 1.72% |
| 2025-12-02 | 19.40 | 19.65 | 19.37 | 19.53 | +0.46% | 0.91 | 0.53% |
| 2025-12-01 | 19.57 | 19.62 | 19.25 | 19.44 | -0.71% | 1.26 | 0.73% |
| 2025-11-28 | 19.40 | 19.60 | 19.36 | 19.58 | +0.56% | 0.73 | 0.42% |
| 2025-11-27 | 19.40 | 19.57 | 19.22 | 19.47 | +0.10% | 1.36 | 0.78% |
| 2025-11-26 | 19.19 | 19.64 | 19.16 | 19.45 | +1.57% | 1.88 | 1.09% |
| 2025-11-25 | 19.28 | 19.41 | 19.14 | 19.15 | -0.47% | 1.34 | 0.78% |
| 2025-11-24 | 19.52 | 19.58 | 19.11 | 19.24 | -0.72% | 1.41 | 0.82% |
| 2025-11-21 | 19.62 | 19.67 | 19.10 | 19.38 | -1.27% | 1.60 | 0.92% |
| 2025-11-20 | 19.58 | 19.85 | 19.55 | 19.63 | +0.77% | 1.47 | 0.84% |