合肥城建（002208）历史行情

以下为合肥城建近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	9.800	9.630	9.950	9.540	-0.260	-2.629%	21.71万	0.00亿	0.000%
2026-10-07	10.090	9.890	10.130	9.460	-0.170	-1.690%	3,190.48万	3.10亿	3.973%
2026-10-06	10.090	9.890	10.130	9.460	-0.170	-1.690%	3,190.48万	3.10亿	3.973%
2026-10-05	10.090	9.890	10.130	9.460	-0.170	-1.690%	3,190.48万	3.10亿	3.973%
2026-10-02	10.090	9.890	10.130	9.460	-0.170	-1.690%	3,190.48万	3.10亿	3.973%
2026-10-01	10.090	9.890	10.130	9.460	-0.170	-1.690%	3,190.48万	3.10亿	3.973%
2026-09-30	10.090	9.890	10.130	9.460	-0.170	-1.690%	31.90万	0.00亿	0.000%
2026-09-29	9.760	10.060	10.170	9.750	0.370	3.818%	27.01万	0.00亿	0.000%
2026-09-28	10.020	9.690	10.060	9.590	-0.390	-3.869%	17.58万	0.00亿	0.000%
2026-09-27	10.360	10.080	10.370	10.040	-0.260	-2.515%	1,981.24万	2.01亿	2.467%
2026-09-24	10.360	10.080	10.370	10.040	-0.260	-2.515%	19.81万	0.00亿	0.000%
2026-09-23	10.380	10.340	10.690	10.320	-0.080	-0.768%	32.79万	0.00亿	0.000%
2026-09-22	10.390	10.420	10.610	10.270	0.040	0.385%	30.57万	0.00亿	0.000%
2026-09-21	9.980	10.380	10.430	9.930	0.360	3.593%	36.12万	0.00亿	0.000%
2026-09-18	9.620	10.020	10.060	9.610	0.440	4.593%	31.13万	0.00亿	0.000%
2026-09-17	9.670	9.580	9.760	9.550	-0.110	-1.135%	14.09万	0.00亿	0.000%
2026-09-16	9.510	9.690	9.750	9.460	0.120	1.254%	17.19万	0.00亿	0.000%
2026-09-15	9.720	9.570	9.750	9.540	-0.150	-1.543%	14.25万	0.00亿	0.000%
2026-09-14	9.750	9.720	9.800	9.610	-0.080	-0.816%	13.95万	0.00亿	0.000%
2026-09-11	9.910	9.800	9.930	9.570	-0.310	-3.066%	25.88万	0.00亿	0.000%
2026-09-10	10.160	10.110	10.300	10.100	-0.110	-1.076%	18.74万	0.00亿	0.000%
2026-09-09	10.380	10.220	10.530	10.170	-0.280	-2.667%	28.67万	0.00亿	0.000%
2026-09-08	10.210	10.500	10.600	10.210	0.240	2.339%	33.52万	0.00亿	0.000%
2026-09-07	10.160	10.260	10.320	10.160	0.100	0.984%	19.90万	0.00亿	0.000%
2026-09-04	10.320	10.160	10.500	10.100	-0.060	-0.587%	33.66万	0.00亿	0.000%
2026-09-03	10.450	10.220	10.460	10.160	-0.090	-0.873%	27.74万	0.00亿	0.000%
2026-09-02	10.370	10.310	10.480	10.150	-0.230	-2.182%	33.08万	0.00亿	0.000%
2026-09-01	10.870	10.540	10.880	10.460	-0.330	-3.036%	52.82万	0.00亿	0.000%
2026-08-31	11.350	10.870	11.570	10.720	0.060	0.555%	86.62万	0.00亿	0.000%
2026-08-28	10.800	10.810	10.950	10.710	0.060	0.558%	20.97万	0.00亿	0.000%
2026-08-27	10.380	10.750	10.870	10.350	0.320	3.068%	25.95万	0.00亿	0.000%
2026-08-26	10.390	10.430	10.550	10.310	-0.070	-0.667%	21.12万	0.00亿	0.000%
2026-08-25	10.400	10.500	10.540	10.040	0.060	0.575%	28.75万	0.00亿	0.000%
2026-08-24	10.780	10.440	10.790	10.230	-0.370	-3.423%	29.24万	0.00亿	0.000%
2026-08-21	10.720	10.810	10.900	10.520	-0.030	-0.277%	23.31万	0.00亿	0.000%
2026-08-20	11.000	10.840	11.060	10.780	-0.060	-0.550%	26.51万	0.00亿	0.000%
2026-08-19	11.500	10.900	11.640	10.880	-0.820	-6.997%	36.61万	0.00亿	0.000%
2026-08-18	11.850	11.720	11.930	11.520	0.070	0.601%	38.76万	0.00亿	0.000%
2026-08-17	11.240	11.650	11.690	11.120	0.370	3.280%	36.27万	0.00亿	0.000%
2026-08-14	11.310	11.280	11.380	11.020	-0.030	-0.265%	32.73万	0.00亿	0.000%
2026-08-13	11.940	11.310	11.960	11.280	-0.410	-3.498%	45.42万	0.00亿	0.000%
2026-08-12	11.380	11.720	11.800	11.270	0.350	3.078%	50.10万	0.00亿	0.000%
2026-08-11	11.420	11.370	11.470	11.140	-0.030	-0.263%	34.57万	0.00亿	0.000%
2026-08-10	11.620	11.400	11.680	11.110	-0.040	-0.350%	39.81万	0.00亿	0.000%
2026-08-07	11.390	11.440	11.500	10.940	0.050	0.439%	48.60万	0.00亿	0.000%
2026-08-06	11.180	11.390	11.500	11.120	0.080	0.707%	53.86万	0.00亿	0.000%
2026-08-05	10.630	11.310	11.430	10.580	0.620	5.800%	78.52万	0.00亿	0.000%
2026-08-04	10.400	10.690	10.710	10.290	0.310	2.987%	50.22万	0.00亿	0.000%
2026-08-03	10.510	10.380	10.600	10.310	-0.300	-2.809%	46.81万	0.00亿	0.000%
2026-07-31	11.200	10.680	11.270	10.660	-0.030	-0.280%	74.82万	0.00亿	0.000%
2026-07-30	11.620	10.710	11.660	10.700	-1.170	-9.848%	77.39万	0.00亿	0.000%
2026-07-29	12.500	11.880	12.520	11.440	-0.830	-6.530%	93.74万	0.00亿	0.000%
2026-07-28	12.400	12.710	13.980	12.240	-0.350	-2.680%	105.46万	0.00亿	0.000%
2026-07-27	13.470	13.060	13.490	12.440	-0.540	-3.971%	112.61万	0.00亿	0.000%
2026-07-24	12.130	13.600	13.600	12.060	1.240	10.032%	69.14万	0.00亿	0.000%
2026-07-23	12.700	12.360	12.780	12.080	-0.590	-4.556%	69.74万	0.00亿	0.000%
2026-07-22	11.600	12.950	13.290	11.580	0.800	6.584%	111.52万	0.00亿	0.000%
2026-07-21	11.940	12.150	12.950	11.100	-0.180	-1.460%	103.73万	0.00亿	0.000%
2026-07-20	12.880	12.330	13.100	12.330	-1.370	-10.000%	65.74万	0.00亿	0.000%
2026-07-17	14.570	13.700	14.760	13.700	-1.520	-9.987%	56.46万	0.00亿	0.000%
2026-07-16	15.460	15.220	15.960	15.220	-1.690	-9.994%	75.76万	0.00亿	0.000%
2026-07-15	16.910	16.910	18.450	16.910	-1.880	-10.005%	95.41万	0.00亿	0.000%
2026-07-14	18.790	18.790	19.370	18.790	-2.090	-10.010%	20.32万	0.00亿	0.000%
2026-07-13	18.510	20.880	20.900	18.510	1.450	7.463%	116.10万	0.00亿	0.000%
2026-07-10	20.940	19.430	20.940	19.400	0.310	1.621%	134.74万	0.00亿	0.000%
2026-07-09	19.100	19.120	19.120	18.710	1.740	10.012%	20.98万	0.00亿	0.000%
2026-07-08	17.780	17.380	17.960	16.750	-0.280	-1.586%	42.34万	0.00亿	0.000%
2026-07-07	18.210	17.660	18.460	17.500	-0.790	-4.282%	47.89万	0.00亿	0.000%
2026-07-06	18.960	18.450	19.270	18.150	-0.770	-4.006%	60.72万	0.00亿	0.000%
2026-07-03	19.000	19.220	19.980	18.220	0.160	0.839%	91.51万	0.00亿	0.000%
2026-07-02	19.200	19.060	19.900	18.810	-1.140	-5.644%	90.21万	0.00亿	0.000%
2026-07-01	20.770	20.200	21.560	20.080	-0.020	-0.099%	143.37万	0.00亿	0.000%
2026-06-30	18.200	20.220	20.220	17.500	1.840	10.011%	130.44万	0.00亿	0.000%
2026-06-29	17.010	18.380	18.380	17.010	1.670	9.994%	116.29万	0.00亿	0.000%
2026-06-26	15.730	16.710	17.140	15.360	1.130	7.253%	105.28万	0.00亿	0.000%
2026-06-25	16.750	15.580	17.220	15.420	-0.890	-5.404%	75.35万	0.00亿	0.000%
2026-06-24	16.640	16.470	16.850	15.860	-0.530	-3.118%	73.79万	0.00亿	0.000%
2026-06-23	17.610	17.000	17.660	16.390	-1.180	-6.491%	81.51万	0.00亿	0.000%
2026-06-22	18.820	18.180	19.630	17.990	-0.590	-3.143%	109.29万	0.00亿	0.000%
2026-06-18	17.310	18.770	19.240	17.300	1.190	6.769%	120.21万	0.00亿	0.000%
2026-06-17	16.500	17.580	18.000	16.250	0.920	5.522%	114.28万	0.00亿	0.000%
2026-06-16	16.690	16.660	17.280	16.190	0.210	1.277%	75.34万	0.00亿	0.000%
2026-06-15	15.920	16.450	16.750	15.880	0.990	6.404%	73.99万	0.00亿	0.000%
2026-06-12	15.960	15.460	16.330	15.420	-0.140	-0.897%	56.55万	0.00亿	0.000%
2026-06-11	16.500	15.600	16.500	15.200	-1.140	-6.810%	80.16万	0.00亿	0.000%
2026-06-10	15.050	16.740	16.740	14.820	1.520	9.987%	44.88万	0.00亿	0.000%
2026-06-09	15.510	15.220	15.710	15.070	-0.030	-0.197%	34.89万	0.00亿	0.000%
2026-06-08	15.610	15.250	16.000	15.150	-0.930	-5.748%	45.68万	0.00亿	0.000%
2026-06-05	16.810	16.180	16.900	15.830	-0.860	-5.047%	73.49万	0.00亿	0.000%
2026-06-04	16.890	17.040	17.580	16.800	0.170	1.008%	70.31万	0.00亿	0.000%
2026-06-03	16.640	16.870	17.050	16.360	0.170	1.018%	53.53万	0.00亿	0.000%
2026-06-02	17.260	16.700	17.480	16.430	-0.550	-3.188%	57.66万	0.00亿	0.000%
2026-06-01	17.200	17.250	17.600	16.980	0.190	1.114%	62.60万	0.00亿	0.000%
2026-05-29	17.410	17.060	17.980	16.930	-0.740	-4.157%	76.64万	0.00亿	0.000%
2026-05-28	18.440	17.800	19.130	17.430	-0.600	-3.261%	93.61万	0.00亿	0.000%
2026-05-27	19.010	18.400	19.570	18.160	-0.500	-2.646%	93.09万	0.00亿	0.000%
2026-05-26	19.470	18.900	19.650	18.560	-1.300	-6.436%	109.42万	0.00亿	0.000%
2026-05-25	21.350	20.200	21.430	19.680	-1.470	-6.784%	141.25万	0.00亿	0.000%
2026-05-22	22.440	21.670	23.650	21.030	-1.620	-6.956%	173.81万	0.00亿	0.000%
2026-05-21	25.500	23.290	25.900	23.290	-2.590	-10.008%	135.45万	0.00亿	0.000%
2026-05-20	24.030	25.880	26.360	23.590	0.760	3.025%	179.61万	0.00亿	0.000%
2026-05-19	23.500	25.120	25.120	23.200	2.280	9.982%	189.81万	0.00亿	0.000%
2026-05-18	22.840	22.840	22.840	22.840	2.080	10.019%	6.29万	0.00亿	0.000%
2026-05-15	19.610	20.760	21.750	18.710	0.960	4.848%	160.51万	0.00亿	0.000%
2026-05-14	19.010	19.800	19.800	18.800	1.800	10.000%	96.67万	0.00亿	0.000%
2026-05-13	16.360	18.000	18.000	16.360	1.640	10.024%	99.00万	0.00亿	0.000%
2026-05-12	15.330	16.360	16.360	14.730	1.490	10.020%	86.57万	0.00亿	0.000%
2026-05-11	14.420	14.870	15.540	14.420	0.740	5.237%	75.29万	0.00亿	0.000%
2026-05-08	14.380	14.130	14.470	14.080	-0.510	-3.484%	34.69万	0.00亿	0.000%
2026-05-07	13.930	14.640	14.970	13.890	0.720	5.172%	54.45万	0.00亿	0.000%
2026-05-06	13.740	13.920	14.200	13.500	0.180	1.310%	55.01万	0.00亿	0.000%
2026-04-30	13.030	13.740	14.260	12.850	0.760	5.855%	62.28万	0.00亿	0.000%
2026-04-29	12.660	12.980	13.040	12.600	0.190	1.486%	23.24万	0.00亿	0.000%
2026-04-28	12.720	12.790	13.080	12.650	0.180	1.427%	26.67万	0.00亿	0.000%
2026-04-27	12.540	12.610	12.740	12.310	0.040	0.318%	15.86万	0.00亿	0.000%
2026-04-24	12.500	12.570	12.740	12.390	0.060	0.480%	19.73万	0.00亿	0.000%
2026-04-23	12.950	12.510	12.990	12.460	-0.420	-3.248%	22.81万	0.00亿	0.000%
2026-04-22	12.680	12.930	12.980	12.560	0.230	1.811%	24.66万	0.00亿	0.000%
2026-04-21	12.500	12.700	12.780	12.200	0.320	2.585%	32.52万	0.00亿	0.000%
2026-04-20	12.500	12.380	12.640	12.340	-0.330	-2.596%	31.02万	0.00亿	0.000%
2026-04-17	12.480	12.710	12.920	12.280	0.350	2.832%	43.58万	0.00亿	0.000%
2026-04-16	12.200	12.360	12.480	12.100	0.090	0.733%	23.30万	0.00亿	0.000%
2026-04-15	12.400	12.270	12.680	12.220	-0.270	-2.153%	27.38万	0.00亿	0.000%
2026-04-14	12.300	12.540	13.070	12.130	0.470	3.894%	45.48万	0.00亿	0.000%
2026-04-13	11.900	12.070	12.100	11.830	0.000	0.000%	17.45万	0.00亿	0.000%
2026-04-10	12.150	11.980	12.270	11.980	0.000	0.000%	21.80万	0.00亿	0.000%
2026-04-09	11.870	11.900	12.070	11.600	0.000	0.000%	24.30万	0.00亿	0.000%
2026-04-08	11.480	11.910	11.960	11.320	0.000	0.000%	33.54万	0.00亿	0.000%
2026-04-07	11.350	11.190	11.450	11.150	0.000	0.000%	17.61万	0.00亿	0.000%
2026-04-03	11.550	11.380	11.590	11.110	0.000	0.000%	25.73万	0.00亿	0.000%
2026-04-02	12.010	11.500	12.030	11.460	0.000	0.000%	27.48万	0.00亿	0.000%
2026-04-01	12.350	11.900	12.450	11.790	0.000	0.000%	38.74万	0.00亿	0.000%