合合信息（688615）历史行情

以下为合合信息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
2026-10-07	85.350	83.210	85.350	83.150	-1.410	-1.666%	267.39万	2.24亿	1.947%
2026-10-06	85.350	83.210	85.350	83.150	-1.410	-1.666%	267.39万	2.24亿	1.947%
2026-10-05	85.350	83.210	85.350	83.150	-1.410	-1.666%	267.39万	2.24亿	1.947%
2026-10-02	85.350	83.210	85.350	83.150	-1.410	-1.666%	267.39万	2.24亿	1.947%
2026-10-01	85.350	83.210	85.350	83.150	-1.410	-1.666%	267.39万	2.24亿	1.947%
2026-09-30	85.350	83.210	85.350	83.150	-1.410	-1.666%	267.39万	0.00亿	0.000%
2026-09-29	82.700	84.620	85.780	82.700	1.210	1.451%	340.93万	0.00亿	0.000%
2026-09-28	87.000	83.410	87.350	82.580	-3.700	-4.248%	485.81万	0.00亿	0.000%
2026-09-27	90.500	87.110	91.910	87.080	-3.630	-4.000%	412.72万	3.66亿	3.050%
2026-09-24	90.500	87.110	91.910	87.080	-3.630	-4.000%	412.72万	0.00亿	0.000%
2026-09-23	93.950	90.740	94.350	90.580	-2.750	-2.941%	492.07万	0.00亿	0.000%
2026-09-22	86.460	93.490	95.250	86.460	7.550	8.785%	1,041.19万	0.00亿	0.000%
2026-09-21	87.300	85.940	89.220	85.580	-1.260	-1.445%	539.21万	0.00亿	0.000%
2026-09-18	90.000	87.200	90.000	86.330	-1.120	-1.268%	594.19万	0.00亿	0.000%
2026-09-17	89.580	88.320	90.930	88.300	-1.580	-1.758%	225.92万	0.00亿	0.000%
2026-09-16	88.710	89.900	90.680	87.620	0.420	0.469%	250.20万	0.00亿	0.000%
2026-09-15	89.720	89.480	93.200	88.600	1.290	1.463%	310.61万	0.00亿	0.000%
2026-09-14	87.430	88.190	88.450	86.500	1.400	1.613%	256.53万	0.00亿	0.000%
2026-09-11	89.000	86.790	89.330	86.020	-2.410	-2.702%	282.24万	0.00亿	0.000%
2026-09-10	89.900	89.200	90.400	88.810	-1.300	-1.436%	213.83万	0.00亿	0.000%
2026-09-09	92.100	90.500	92.940	89.900	-2.050	-2.215%	266.20万	0.00亿	0.000%
2026-09-08	95.600	92.550	95.600	92.270	-2.330	-2.456%	300.00万	0.00亿	0.000%
2026-09-07	95.000	94.880	96.280	93.370	-0.690	-0.722%	329.64万	0.00亿	0.000%
2026-09-04	96.960	95.570	99.000	95.010	-0.350	-0.365%	474.26万	0.00亿	0.000%
2026-09-03	96.800	95.920	98.000	94.200	-0.080	-0.083%	325.64万	0.00亿	0.000%
2026-09-02	97.000	96.000	97.000	95.080	-2.370	-2.409%	319.80万	0.00亿	0.000%
2026-09-01	99.610	98.370	101.030	96.200	-1.580	-1.581%	504.58万	0.00亿	0.000%
2026-08-31	94.000	99.950	100.680	93.610	3.950	4.115%	586.50万	0.00亿	0.000%
2026-08-28	98.000	96.000	99.350	94.600	1.400	1.480%	723.09万	0.00亿	0.000%
2026-08-27	92.270	94.600	94.780	91.360	2.520	2.737%	435.27万	0.00亿	0.000%
2026-08-26	92.020	92.080	93.500	90.530	-0.690	-0.744%	430.29万	0.00亿	0.000%
2026-08-25	88.670	92.770	92.800	86.100	3.040	3.388%	644.15万	0.00亿	0.000%
2026-08-24	93.020	89.730	93.300	88.440	-4.210	-4.482%	660.18万	0.00亿	0.000%
2026-08-21	96.790	93.940	97.200	93.010	-2.850	-2.945%	647.53万	0.00亿	0.000%
2026-08-20	107.850	96.790	108.000	96.300	-14.660	-13.154%	1,149.31万	0.00亿	0.000%
2026-08-19	116.720	111.450	117.980	111.140	-7.180	-6.052%	588.11万	0.00亿	0.000%
2026-08-18	120.340	118.630	120.490	116.200	-2.080	-1.723%	593.03万	0.00亿	0.000%
2026-08-17	121.000	120.710	122.000	117.380	-1.240	-1.017%	658.07万	0.00亿	0.000%
2026-08-14	118.590	121.950	123.800	115.180	3.700	3.129%	936.31万	0.00亿	0.000%
2026-08-13	120.460	118.250	125.490	118.120	-2.730	-2.257%	777.06万	0.00亿	0.000%
2026-08-12	124.980	120.980	125.980	120.180	-1.900	-1.546%	712.69万	0.00亿	0.000%
2026-08-11	123.550	122.880	126.780	119.500	1.210	0.994%	859.44万	0.00亿	0.000%
2026-08-10	120.000	121.670	122.880	119.330	0.350	0.288%	575.92万	0.00亿	0.000%
2026-08-07	119.180	121.320	122.460	116.720	-0.240	-0.197%	836.83万	0.00亿	0.000%
2026-08-06	120.000	121.560	124.880	119.190	-1.240	-1.010%	936.13万	0.00亿	0.000%
2026-08-05	118.800	122.800	125.500	115.880	6.520	5.607%	1,042.11万	0.00亿	0.000%
2026-08-04	115.770	116.280	118.180	114.100	2.180	1.911%	787.18万	0.00亿	0.000%
2026-08-03	113.700	114.100	118.280	110.800	-0.780	-0.679%	1,006.14万	0.00亿	0.000%
2026-07-31	100.000	114.880	119.550	100.000	13.370	13.171%	1,302.31万	0.00亿	0.000%
2026-07-30	96.000	101.510	104.500	95.000	5.110	5.301%	789.67万	0.00亿	0.000%
2026-07-29	96.000	96.400	97.310	91.880	1.500	1.581%	477.25万	0.00亿	0.000%
2026-07-28	92.250	94.900	97.970	92.250	1.870	2.010%	538.68万	0.00亿	0.000%
2026-07-27	90.630	93.030	93.180	88.860	2.010	2.208%	333.68万	0.00亿	0.000%
2026-07-24	92.200	91.020	93.450	90.700	-2.710	-2.891%	350.07万	0.00亿	0.000%
2026-07-23	95.320	93.730	95.810	92.700	-2.070	-2.161%	390.00万	0.00亿	0.000%
2026-07-22	99.390	95.800	100.360	95.770	-4.500	-4.487%	450.08万	0.00亿	0.000%
2026-07-21	98.700	100.300	100.760	95.700	2.580	2.640%	457.28万	0.00亿	0.000%
2026-07-20	96.680	97.720	99.480	94.300	2.020	2.111%	579.86万	0.00亿	0.000%
2026-07-17	106.150	95.700	107.680	95.600	-10.650	-10.014%	647.01万	0.00亿	0.000%
2026-07-16	106.000	106.350	109.750	104.380	-0.350	-0.328%	417.67万	0.00亿	0.000%
2026-07-15	106.950	106.700	111.240	105.980	-0.510	-0.476%	441.69万	0.00亿	0.000%
2026-07-14	108.840	107.210	110.180	101.570	-1.420	-1.307%	454.30万	0.00亿	0.000%
2026-07-13	112.130	108.630	115.000	107.200	-6.010	-5.242%	436.43万	0.00亿	0.000%
2026-07-10	112.000	114.640	120.500	111.600	0.790	0.694%	617.27万	0.00亿	0.000%
2026-07-09	104.380	113.850	114.700	103.210	6.680	6.233%	702.28万	0.00亿	0.000%
2026-07-08	102.550	107.170	107.960	101.060	4.680	4.566%	501.00万	0.00亿	0.000%
2026-07-07	105.900	102.490	105.900	101.770	-3.010	-2.853%	296.67万	0.00亿	0.000%
2026-07-06	109.150	105.500	109.690	104.700	-4.000	-3.653%	416.30万	0.00亿	0.000%
2026-07-03	111.000	109.500	112.480	108.910	-2.320	-2.075%	448.93万	0.00亿	0.000%
2026-07-02	116.980	111.820	117.560	111.510	-3.360	-2.917%	493.63万	0.00亿	0.000%
2026-07-01	114.020	115.180	117.990	114.020	2.080	1.839%	467.59万	0.00亿	0.000%
2026-06-30	108.720	113.100	114.870	108.050	4.380	4.029%	390.58万	0.00亿	0.000%
2026-06-29	108.000	108.720	111.500	106.970	0.720	0.667%	449.93万	0.00亿	0.000%
2026-06-26	114.230	108.000	115.420	107.920	-7.410	-6.421%	544.46万	0.00亿	0.000%
2026-06-25	117.080	115.410	119.860	114.500	-3.700	-3.106%	445.96万	0.00亿	0.000%
2026-06-24	117.400	119.110	120.600	114.500	1.150	0.975%	448.48万	0.00亿	0.000%
2026-06-23	121.900	117.960	122.460	117.120	-5.030	-4.090%	377.55万	0.00亿	0.000%
2026-06-22	121.860	122.990	123.880	116.720	0.160	0.130%	498.10万	0.00亿	0.000%
2026-06-18	118.210	122.830	125.000	118.210	2.930	2.444%	417.71万	0.00亿	0.000%
2026-06-17	118.640	119.900	120.210	117.800	0.500	0.419%	313.74万	0.00亿	0.000%
2026-06-16	119.890	119.400	120.690	117.800	-0.850	-0.707%	335.68万	0.00亿	0.000%
2026-06-15	116.600	120.250	120.470	116.600	3.850	3.308%	409.20万	0.00亿	0.000%
2026-06-12	114.380	116.400	117.500	113.840	3.180	2.809%	512.41万	0.00亿	0.000%
2026-06-11	117.010	113.220	119.120	112.500	-5.550	-4.673%	441.42万	0.00亿	0.000%
2026-06-10	123.000	118.770	124.500	118.070	-6.480	-5.174%	412.50万	0.00亿	0.000%
2026-06-09	125.570	125.250	127.460	123.600	1.940	1.573%	393.65万	0.00亿	0.000%
2026-06-08	120.000	123.310	128.000	118.000	-1.600	-1.281%	422.91万	0.00亿	0.000%
2026-06-05	127.300	124.910	128.900	123.510	-2.490	-1.954%	405.14万	0.00亿	0.000%
2026-06-04	129.290	127.400	129.710	124.220	-4.650	-3.521%	593.27万	0.00亿	0.000%
2026-06-03	134.710	132.050	135.990	130.510	-4.710	-3.444%	594.09万	0.00亿	0.000%
2026-06-02	143.000	136.760	143.300	135.650	0.140	0.102%	751.59万	0.00亿	0.000%
2026-06-01	127.510	136.620	142.950	127.510	8.810	6.893%	1,113.60万	0.00亿	0.000%
2026-05-29	132.650	127.810	136.500	126.610	-2.500	-1.919%	657.30万	0.00亿	0.000%
2026-05-28	130.240	130.310	131.360	126.100	-0.030	-0.023%	416.07万	0.00亿	0.000%
2026-05-27	135.000	130.340	136.360	129.660	-5.040	-3.723%	498.88万	0.00亿	0.000%
2026-05-26	137.660	135.380	138.500	131.800	-3.630	-2.611%	704.63万	0.00亿	0.000%
2026-05-25	142.100	139.010	144.450	137.290	-2.560	-1.808%	526.70万	0.00亿	0.000%
2026-05-22	139.940	141.570	142.690	137.060	3.070	2.217%	473.80万	0.00亿	0.000%
2026-05-21	147.150	138.500	148.990	137.000	-7.500	-5.137%	740.21万	0.00亿	0.000%
2026-05-20	149.000	146.000	149.820	144.800	-3.860	-2.576%	569.26万	0.00亿	0.000%
2026-05-19	145.450	149.860	149.940	143.990	4.170	2.862%	686.02万	0.00亿	0.000%
2026-05-18	139.300	145.690	146.800	138.800	4.590	3.253%	685.06万	0.00亿	0.000%
2026-05-15	139.600	141.100	145.300	139.100	1.920	1.380%	600.28万	0.00亿	0.000%
2026-05-14	145.920	139.180	148.480	139.180	-6.210	-4.271%	544.88万	0.00亿	0.000%
2026-05-13	142.750	145.390	146.930	139.630	2.650	1.857%	575.61万	0.00亿	0.000%
2026-05-12	148.450	142.740	149.160	142.360	-7.250	-4.834%	763.25万	0.00亿	0.000%
2026-05-11	147.470	149.990	150.680	145.010	2.520	1.709%	820.46万	0.00亿	0.000%
2026-05-08	152.400	147.470	158.000	146.600	-0.940	-0.633%	992.94万	0.00亿	0.000%
2026-05-07	147.990	148.410	149.880	145.360	1.910	1.304%	712.79万	0.00亿	0.000%
2026-05-06	138.000	146.500	149.980	137.970	9.400	6.856%	1,086.78万	0.00亿	0.000%
2026-04-30	132.000	137.100	138.350	130.500	7.060	5.429%	821.48万	0.00亿	0.000%
2026-04-29	121.500	130.040	132.170	121.330	7.550	6.164%	624.47万	0.00亿	0.000%
2026-04-28	126.000	122.490	127.200	122.030	-5.510	-4.305%	420.13万	0.00亿	0.000%
2026-04-27	127.000	128.000	129.320	123.600	0.507	0.398%	380.34万	0.00亿	0.000%
2026-04-24	128.822	127.493	129.529	124.614	-2.479	-1.907%	358.21万	0.00亿	0.000%
2026-04-23	134.822	129.972	134.886	127.572	-4.057	-3.027%	460.08万	0.00亿	0.000%
2026-04-22	136.679	134.029	138.100	133.107	-3.371	-2.453%	533.39万	0.00亿	0.000%
2026-04-21	134.293	137.400	139.529	133.236	4.171	3.131%	636.13万	0.00亿	0.000%
2026-04-20	131.593	133.229	134.307	129.536	1.586	1.205%	569.90万	0.00亿	0.000%
2026-04-17	130.250	131.643	133.572	130.022	-0.900	-0.679%	490.31万	0.00亿	0.000%
2026-04-16	128.322	132.543	133.079	127.407	6.079	4.807%	657.21万	0.00亿	0.000%
2026-04-15	129.536	126.464	130.286	125.607	-1.643	-1.283%	475.08万	0.00亿	0.000%
2026-04-14	125.164	128.107	129.893	125.164	6.785	5.593%	588.31万	0.00亿	0.000%
2026-04-13	122.557	121.322	123.257	120.964	-2.585	-2.086%	241.35万	0.00亿	0.000%
2026-04-10	123.886	123.907	126.214	123.679	0.000	0.000%	331.09万	0.00亿	0.000%
2026-04-09	124.886	123.586	125.393	122.793	0.000	0.000%	288.05万	0.00亿	0.000%
2026-04-08	120.250	127.100	127.429	120.250	0.000	0.000%	452.76万	0.00亿	0.000%
2026-04-07	116.814	117.114	118.679	115.972	0.000	0.000%	155.30万	0.00亿	0.000%
2026-04-03	119.050	116.607	119.536	116.322	0.000	0.000%	152.92万	0.00亿	0.000%
2026-04-02	123.822	118.743	123.822	117.772	0.000	0.000%	268.88万	0.00亿	0.000%
2026-04-01	122.707	123.822	124.707	121.593	0.000	0.000%	257.81万	0.00亿	0.000%