安徽合力（600761）历史行情

以下为安徽合力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
2026-10-09	14.990	15.060	15.190	14.930	0.140	0.938%	8.32万	0.00亿	0.000%
2026-10-08	14.870	14.920	15.070	14.860	0.070	0.471%	5.77万	0.00亿	0.000%
2026-10-07	14.730	14.850	14.930	14.660	0.150	1.020%	575.46万	0.85亿	0.646%
2026-10-06	14.730	14.850	14.930	14.660	0.150	1.020%	575.46万	0.85亿	0.646%
2026-10-05	14.730	14.850	14.930	14.660	0.150	1.020%	575.46万	0.85亿	0.646%
2026-10-02	14.730	14.850	14.930	14.660	0.150	1.020%	575.46万	0.85亿	0.646%
2026-10-01	14.730	14.850	14.930	14.660	0.150	1.020%	575.46万	0.85亿	0.646%
2026-09-30	14.730	14.850	14.930	14.660	0.150	1.020%	5.75万	0.00亿	0.000%
2026-09-29	14.920	14.700	14.950	14.670	-0.130	-0.877%	5.93万	0.00亿	0.000%
2026-09-28	15.050	14.830	15.100	14.750	-0.220	-1.462%	6.60万	0.00亿	0.000%
2026-09-27	15.300	15.150	15.340	15.070	-0.160	-1.045%	678.57万	1.03亿	0.762%
2026-09-24	15.200	15.050	15.240	14.970	-0.160	-1.052%	6.79万	0.00亿	0.000%
2026-09-23	15.270	15.210	15.330	15.150	-0.060	-0.393%	6.14万	0.00亿	0.000%
2026-09-22	15.400	15.270	15.440	15.190	-0.090	-0.586%	9.33万	0.00亿	0.000%
2026-09-21	15.360	15.360	15.430	15.300	0.000	0.000%	6.03万	0.00亿	0.000%
2026-09-18	15.300	15.360	15.410	15.300	0.060	0.392%	5.63万	0.00亿	0.000%
2026-09-17	15.310	15.300	15.380	15.180	-0.050	-0.326%	7.47万	0.00亿	0.000%
2026-09-16	15.890	15.350	15.940	15.270	-0.570	-3.580%	21.95万	0.00亿	0.000%
2026-09-15	16.050	15.920	16.100	15.880	-0.130	-0.810%	9.31万	0.00亿	0.000%
2026-09-14	16.290	16.050	16.460	16.010	-0.280	-1.715%	9.72万	0.00亿	0.000%
2026-09-11	16.400	16.330	16.440	16.180	-0.140	-0.850%	7.92万	0.00亿	0.000%
2026-09-10	16.300	16.470	16.550	16.200	0.150	0.919%	8.11万	0.00亿	0.000%
2026-09-09	16.270	16.320	16.400	16.220	0.060	0.369%	5.47万	0.00亿	0.000%
2026-09-08	16.230	16.260	16.350	16.190	0.080	0.494%	5.89万	0.00亿	0.000%
2026-09-07	16.260	16.180	16.370	16.170	-0.100	-0.614%	7.59万	0.00亿	0.000%
2026-09-04	16.260	16.280	16.460	16.240	0.030	0.185%	7.54万	0.00亿	0.000%
2026-09-03	16.270	16.250	16.470	16.230	-0.030	-0.184%	6.96万	0.00亿	0.000%
2026-09-02	16.350	16.280	16.350	16.080	-0.120	-0.732%	9.73万	0.00亿	0.000%
2026-09-01	16.130	16.400	16.530	16.080	0.300	1.863%	14.13万	0.00亿	0.000%
2026-08-31	16.300	16.100	16.350	15.980	-0.190	-1.166%	10.15万	0.00亿	0.000%
2026-08-28	16.250	16.290	16.370	16.130	0.020	0.123%	9.48万	0.00亿	0.000%
2026-08-27	16.110	16.270	16.340	15.960	0.140	0.868%	11.92万	0.00亿	0.000%
2026-08-26	16.010	16.130	16.280	15.910	0.040	0.249%	14.21万	0.00亿	0.000%
2026-08-25	16.140	16.090	16.280	15.850	-0.460	-2.779%	20.36万	0.00亿	0.000%
2026-08-24	16.780	16.550	16.860	16.430	0.140	0.853%	10.91万	0.00亿	0.000%
2026-08-21	16.460	16.410	16.510	16.260	-0.040	-0.243%	5.84万	0.00亿	0.000%
2026-08-20	16.440	16.450	16.740	16.430	0.020	0.122%	8.64万	0.00亿	0.000%
2026-08-19	16.640	16.430	16.740	16.380	-0.230	-1.381%	10.81万	0.00亿	0.000%
2026-08-18	16.610	16.660	16.670	16.420	0.020	0.120%	7.37万	0.00亿	0.000%
2026-08-17	16.580	16.640	16.670	16.390	0.080	0.483%	8.17万	0.00亿	0.000%
2026-08-14	16.610	16.560	16.670	16.430	-0.020	-0.121%	6.42万	0.00亿	0.000%
2026-08-13	16.920	16.580	16.960	16.530	-0.300	-1.777%	14.17万	0.00亿	0.000%
2026-08-12	17.000	16.880	17.080	16.860	-0.170	-0.997%	9.87万	0.00亿	0.000%
2026-08-11	17.390	17.050	17.520	16.910	-0.260	-1.502%	11.71万	0.00亿	0.000%
2026-08-10	17.140	17.310	17.480	17.060	0.180	1.051%	11.15万	0.00亿	0.000%
2026-08-07	17.350	17.130	17.480	17.080	-0.170	-0.983%	11.16万	0.00亿	0.000%
2026-08-06	17.760	17.300	17.830	17.100	-0.480	-2.700%	15.21万	0.00亿	0.000%
2026-08-05	17.700	17.780	17.880	17.580	0.020	0.113%	8.34万	0.00亿	0.000%
2026-08-04	18.330	17.760	18.440	17.750	-0.690	-3.740%	14.19万	0.00亿	0.000%
2026-08-03	18.250	18.450	18.500	18.170	0.290	1.597%	10.38万	0.00亿	0.000%
2026-07-31	18.060	18.160	18.260	17.910	-0.090	-0.493%	9.90万	0.00亿	0.000%
2026-07-30	18.140	18.250	18.360	18.040	0.150	0.829%	13.03万	0.00亿	0.000%
2026-07-29	17.220	18.100	18.240	17.190	0.850	4.928%	25.43万	0.00亿	0.000%
2026-07-28	16.830	17.250	17.370	16.620	0.350	2.071%	16.32万	0.00亿	0.000%
2026-07-27	16.750	16.900	17.230	16.740	0.090	0.535%	8.45万	0.00亿	0.000%
2026-07-24	17.180	16.810	17.270	16.760	-0.500	-2.889%	10.74万	0.00亿	0.000%
2026-07-23	16.710	17.310	17.380	16.640	0.480	2.852%	13.51万	0.00亿	0.000%
2026-07-22	17.030	16.830	17.030	16.640	-0.230	-1.348%	11.71万	0.00亿	0.000%
2026-07-21	16.800	17.060	17.530	16.760	0.220	1.306%	18.46万	0.00亿	0.000%
2026-07-20	16.390	16.840	16.940	16.370	0.600	3.695%	15.70万	0.00亿	0.000%
2026-07-17	16.670	16.240	16.840	16.190	-0.430	-2.579%	13.86万	0.00亿	0.000%
2026-07-16	16.690	16.670	16.830	16.400	-0.060	-0.359%	10.82万	0.00亿	0.000%
2026-07-15	16.000	16.730	16.780	15.960	0.720	4.497%	16.46万	0.00亿	0.000%
2026-07-14	16.050	16.010	16.230	15.900	-0.020	-0.125%	9.83万	0.00亿	0.000%
2026-07-13	16.180	16.030	16.290	15.950	-0.170	-1.049%	10.10万	0.00亿	0.000%
2026-07-10	16.030	16.200	16.350	15.830	0.200	1.250%	8.53万	0.00亿	0.000%
2026-07-09	16.230	16.000	16.350	15.800	-0.240	-1.478%	11.85万	0.00亿	0.000%
2026-07-08	16.570	16.240	16.600	16.040	-0.320	-1.932%	11.48万	0.00亿	0.000%
2026-07-07	17.000	16.560	17.200	16.450	-0.350	-2.070%	10.42万	0.00亿	0.000%
2026-07-06	17.200	16.910	17.220	16.810	-0.300	-1.743%	12.61万	0.00亿	0.000%
2026-07-03	16.130	17.210	17.450	16.120	1.090	6.762%	26.46万	0.00亿	0.000%
2026-07-02	15.920	16.120	16.330	15.810	0.070	0.436%	14.10万	0.00亿	0.000%
2026-07-01	16.260	16.050	16.260	15.700	-0.210	-1.292%	17.50万	0.00亿	0.000%
2026-06-30	16.400	16.260	16.550	16.130	-0.190	-1.155%	7.26万	0.00亿	0.000%
2026-06-29	16.260	16.450	16.680	15.960	0.210	1.293%	10.82万	0.00亿	0.000%
2026-06-26	16.490	16.240	16.610	16.200	-0.030	-0.184%	8.02万	0.00亿	0.000%
2026-06-25	16.600	16.270	16.870	16.150	-0.330	-1.988%	10.52万	0.00亿	0.000%
2026-06-24	17.100	16.600	17.150	16.530	-0.500	-2.924%	10.61万	0.00亿	0.000%
2026-06-23	17.690	17.100	17.710	16.910	-0.760	-4.255%	13.91万	0.00亿	0.000%
2026-06-22	16.900	17.860	18.090	16.280	0.790	4.628%	27.00万	0.00亿	0.000%
2026-06-18	16.490	17.070	17.250	16.400	0.440	2.646%	19.23万	0.00亿	0.000%
2026-06-17	16.520	16.630	16.670	16.400	0.030	0.181%	5.92万	0.00亿	0.000%
2026-06-16	16.880	16.600	16.880	16.510	-0.280	-1.659%	8.63万	0.00亿	0.000%
2026-06-15	16.510	16.880	16.900	16.510	0.370	2.241%	9.54万	0.00亿	0.000%
2026-06-12	16.050	16.510	16.650	15.920	0.590	3.706%	15.50万	0.00亿	0.000%
2026-06-11	16.280	15.920	16.380	15.800	-0.360	-2.211%	10.54万	0.00亿	0.000%
2026-06-10	16.560	16.280	16.630	16.090	-0.370	-2.222%	10.60万	0.00亿	0.000%
2026-06-09	16.820	16.650	16.920	16.340	-0.110	-0.656%	11.84万	0.00亿	0.000%
2026-06-08	16.700	16.760	17.270	16.640	-0.150	-0.887%	14.42万	0.00亿	0.000%
2026-06-05	16.950	16.910	17.220	16.800	0.040	0.237%	12.09万	0.00亿	0.000%
2026-06-04	16.800	16.870	17.120	16.760	0.050	0.297%	7.07万	0.00亿	0.000%
2026-06-03	17.210	16.820	17.220	16.730	-0.280	-1.637%	10.38万	0.00亿	0.000%
2026-06-02	17.410	17.100	17.480	17.080	-0.270	-1.554%	11.96万	0.00亿	0.000%
2026-06-01	17.150	17.370	17.530	16.810	0.170	0.988%	13.93万	0.00亿	0.000%
2026-05-29	17.100	17.200	17.680	17.090	0.100	0.585%	15.13万	0.00亿	0.000%
2026-05-28	17.140	17.100	17.340	16.860	-0.040	-0.233%	10.35万	0.00亿	0.000%
2026-05-27	17.640	17.140	17.670	16.750	-0.560	-3.164%	15.50万	0.00亿	0.000%
2026-05-26	17.520	17.700	17.920	17.450	0.100	0.568%	11.89万	0.00亿	0.000%
2026-05-25	17.900	17.600	18.120	17.410	-0.280	-1.566%	13.42万	0.00亿	0.000%
2026-05-22	18.230	17.880	18.330	17.880	-0.220	-1.215%	11.31万	0.00亿	0.000%
2026-05-21	18.000	18.100	18.940	18.000	0.100	0.556%	21.21万	0.00亿	0.000%
2026-05-20	18.180	18.000	18.300	17.300	-0.220	-1.207%	21.55万	0.00亿	0.000%
2026-05-19	18.750	18.220	18.820	18.050	-0.530	-2.827%	20.75万	0.00亿	0.000%
2026-05-18	19.140	18.750	19.590	18.590	-0.410	-2.140%	19.07万	0.00亿	0.000%
2026-05-15	19.290	19.160	19.670	19.050	-0.120	-0.622%	17.39万	0.00亿	0.000%
2026-05-14	20.030	19.280	20.100	19.280	-0.760	-3.792%	17.85万	0.00亿	0.000%
2026-05-13	20.050	20.040	20.380	19.910	-0.080	-0.398%	18.34万	0.00亿	0.000%
2026-05-12	19.580	20.120	20.650	19.510	0.450	2.288%	40.13万	0.00亿	0.000%
2026-05-11	18.770	19.670	19.890	18.670	1.000	5.356%	54.12万	0.00亿	0.000%
2026-05-08	17.740	18.670	19.100	17.670	0.910	5.124%	39.53万	0.00亿	0.000%
2026-05-07	17.670	17.760	17.840	17.530	0.140	0.795%	12.32万	0.00亿	0.000%
2026-05-06	17.470	17.620	17.700	17.440	0.190	1.090%	13.97万	0.00亿	0.000%
2026-04-30	17.520	17.430	17.820	17.380	-0.230	-1.302%	11.88万	0.00亿	0.000%
2026-04-29	17.550	17.660	17.770	17.460	0.200	1.145%	16.09万	0.00亿	0.000%
2026-04-28	17.110	17.460	17.800	17.110	0.280	1.630%	19.52万	0.00亿	0.000%
2026-04-27	17.030	17.180	17.510	17.030	0.650	3.932%	23.76万	0.00亿	0.000%
2026-04-24	16.300	16.530	16.730	16.110	0.170	1.039%	13.76万	0.00亿	0.000%
2026-04-23	16.700	16.360	16.790	16.320	-0.380	-2.270%	15.65万	0.00亿	0.000%
2026-04-22	16.640	16.740	16.980	16.560	0.030	0.180%	10.52万	0.00亿	0.000%
2026-04-21	16.810	16.710	16.920	16.650	-0.090	-0.536%	8.30万	0.00亿	0.000%
2026-04-20	16.740	16.800	16.880	16.610	0.040	0.239%	8.29万	0.00亿	0.000%
2026-04-17	16.980	16.760	16.980	16.710	-0.210	-1.237%	9.76万	0.00亿	0.000%
2026-04-16	16.990	16.970	17.140	16.820	0.080	0.474%	8.96万	0.00亿	0.000%
2026-04-15	16.950	16.890	17.100	16.870	0.030	0.178%	8.75万	0.00亿	0.000%
2026-04-14	16.790	16.860	16.870	16.680	0.190	1.140%	9.87万	0.00亿	0.000%
2026-04-13	16.790	16.670	16.810	16.630	0.000	0.000%	8.45万	0.00亿	0.000%
2026-04-10	16.900	16.930	17.240	16.900	0.000	0.000%	11.10万	0.00亿	0.000%
2026-04-09	16.930	16.810	17.150	16.770	0.000	0.000%	12.76万	0.00亿	0.000%
2026-04-08	16.870	17.210	17.380	16.860	0.000	0.000%	16.01万	0.00亿	0.000%
2026-04-07	16.700	16.410	16.790	16.360	0.000	0.000%	14.11万	0.00亿	0.000%
2026-04-03	17.210	16.700	17.270	16.510	0.000	0.000%	12.42万	0.00亿	0.000%
2026-04-02	17.560	17.210	17.640	17.060	0.000	0.000%	15.55万	0.00亿	0.000%
2026-04-01	17.770	17.820	17.890	17.640	0.000	0.000%	11.13万	0.00亿	0.000%