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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 19.75 | 19.83 | 19.31 | 19.48 | -1.27% | 2.36 | 1.35% |
| 2025-11-18 | 19.90 | 19.93 | 19.61 | 19.73 | -0.85% | 1.72 | 0.98% |
| 2025-11-17 | 20.44 | 20.45 | 19.90 | 19.90 | -2.74% | 2.45 | 1.37% |
| 2025-11-14 | 20.40 | 20.84 | 20.17 | 20.46 | +0.05% | 2.55 | 1.40% |
| 2025-11-13 | 20.49 | 20.64 | 20.32 | 20.45 | -0.20% | 1.47 | 0.81% |
| 2025-11-12 | 20.20 | 20.83 | 20.15 | 20.49 | +1.34% | 2.14 | 1.17% |
| 2025-11-11 | 20.42 | 20.47 | 20.16 | 20.22 | -0.93% | 1.53 | 0.85% |
| 2025-11-10 | 20.64 | 20.69 | 20.06 | 20.41 | -1.73% | 3.10 | 1.72% |
| 2025-11-07 | 21.11 | 21.27 | 20.61 | 20.77 | -1.75% | 2.78 | 1.50% |
| 2025-11-06 | 21.26 | 21.59 | 21.11 | 21.14 | -0.56% | 2.24 | 1.18% |
| 2025-11-05 | 20.32 | 21.45 | 20.06 | 21.26 | +3.91% | 3.88 | 2.08% |
| 2025-11-04 | 20.55 | 20.88 | 20.30 | 20.46 | -0.49% | 2.38 | 1.29% |
| 2025-11-03 | 20.83 | 20.99 | 20.25 | 20.56 | -1.30% | 2.32 | 1.27% |
| 2025-10-31 | 20.74 | 21.14 | 20.64 | 20.83 | +0.05% | 2.70 | 1.45% |
| 2025-10-30 | 21.17 | 21.72 | 20.64 | 20.82 | -1.84% | 4.05 | 2.17% |
| 2025-10-29 | 21.03 | 21.30 | 20.61 | 21.21 | +0.90% | 3.78 | 2.03% |
| 2025-10-28 | 21.21 | 21.48 | 20.50 | 21.02 | -2.95% | 5.24 | 2.79% |
| 2025-10-27 | 20.56 | 21.81 | 20.37 | 21.66 | +6.41% | 6.34 | 3.32% |
| 2025-10-24 | 20.41 | 20.75 | 20.22 | 20.36 | -0.44% | 1.85 | 1.01% |
| 2025-10-23 | 20.46 | 20.54 | 20.02 | 20.45 | -0.44% | 1.52 | 0.84% |