合力泰(002217)股票信息
| 股票代码 | 002217 |
| 股票名称 | 合力泰 |
| 最新价/元 | 2.52 |
| 涨跌额/元 | 0.01 |
| 涨跌幅/% | 0.40 |
| 买入/元 | 2.51 |
| 卖出/元 | 2.52 |
| 昨收/元 | 2.51 |
| 今开/元 | 2.50 |
| 最高/元 | 2.54 |
| 最低/元 | 2.48 |
| 成交量/手 | 787203.56 |
| 成交额/万 | 19735.92 |
| 股净值/元 | 12.60 |
| 市净率 | 10.13 |
| 总市值/万 | 1884808.53 |
| 流通值/万 | 1431451.80 |
| 换手率/% | 1.39 |
| 入市日期 | 2008-02-20 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:09 |
合力泰(002217)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 2.50 | 2.52 | 0.01 | 0.40 | 787203.56 | 19735.92 | 1.39 |
| 2025-07-24 | 2.48 | 2.51 | 0.02 | 0.80 | 645888.98 | 16097.46 | 1.14 |
| 2025-07-23 | 2.51 | 2.49 | -0.04 | -1.58 | 946808.09 | 23627.85 | 1.67 |
| 2025-07-22 | 2.55 | 2.53 | -0.03 | -1.17 | 894016.00 | 22573.87 | 1.57 |
| 2025-07-21 | 2.53 | 2.56 | 0.02 | 0.79 | 833293.49 | 21310.63 | 1.47 |
| 2025-07-18 | 2.59 | 2.54 | -0.04 | -1.55 | 806573.00 | 20570.00 | 1.42 |
| 2025-07-17 | 2.54 | 2.58 | 0.04 | 1.58 | 957859.60 | 24518.08 | 1.69 |
| 2025-07-16 | 2.52 | 2.54 | 0.01 | 0.40 | 717216.00 | 18193.60 | 1.26 |
| 2025-07-15 | 2.58 | 2.53 | -0.02 | -0.78 | 928767.01 | 23634.01 | 1.64 |
| 2025-07-14 | 2.56 | 2.55 | -0.02 | -0.78 | 752282.54 | 19236.56 | 1.32 |
| 2025-07-11 | 2.59 | 2.57 | -0.04 | -1.53 | 1027545.61 | 26405.35 | 1.81 |
| 2025-07-10 | 2.61 | 2.61 | 0.03 | 1.16 | 1669619.48 | 43898.47 | 2.94 |
| 2025-07-09 | 2.63 | 2.58 | -0.03 | -1.15 | 1222372.00 | 31831.45 | 2.15 |
| 2025-07-08 | 2.59 | 2.61 | 0.02 | 0.77 | 1505751.57 | 39086.65 | 2.65 |
| 2025-07-07 | 2.47 | 2.59 | 0.11 | 4.44 | 2551572.67 | 65866.17 | 4.49 |
| 2025-07-04 | 2.50 | 2.48 | -0.04 | -1.59 | 1130746.61 | 28181.44 | 1.99 |
| 2025-07-03 | 2.48 | 2.52 | 0.02 | 0.80 | 1420452.73 | 35612.04 | 2.50 |
| 2025-07-02 | 2.56 | 2.50 | -0.04 | -1.58 | 1616453.69 | 40404.13 | 2.85 |
| 2025-07-01 | 2.69 | 2.54 | -0.15 | -5.58 | 3142098.06 | 81025.93 | 5.53 |
| 2025-06-30 | 2.70 | 2.69 | -0.05 | -1.83 | 3091247.94 | 83875.90 | 5.44 |
| 2025-06-27 | 3.12 | 2.74 | -0.11 | -3.86 | 6181058.74 | 178372.87 | 10.88 |
| 2025-06-26 | 2.85 | 2.85 | 0.26 | 10.04 | 2039165.82 | 57996.47 | 3.59 |
| 2025-06-25 | 2.56 | 2.59 | 0.24 | 10.21 | 1743987.84 | 44535.58 | 3.07 |
| 2025-06-24 | 2.35 | 2.35 | 0.21 | 9.81 | 597989.12 | 14052.74 | 1.05 |
| 2025-06-20 | 2.17 | 2.14 | -0.04 | -1.84 | 415401.01 | 8915.88 | 0.73 |
| 2025-06-19 | 2.20 | 2.18 | 0.02 | 0.93 | 613235.00 | 13508.56 | 1.08 |
| 2025-06-18 | 2.15 | 2.16 | 0.01 | 0.47 | 408930.93 | 8794.87 | 0.72 |
| 2025-06-17 | 2.14 | 2.15 | 0.00 | 0.00 | 250728.73 | 5396.68 | 0.44 |
| 2025-06-16 | 2.15 | 2.15 | -0.03 | -1.38 | 397713.88 | 8562.95 | 0.70 |
| 2025-06-13 | 2.16 | 2.18 | 0.01 | 0.46 | 507439.00 | 11069.77 | 0.89 |
| 2025-06-12 | 2.20 | 2.17 | -0.03 | -1.36 | 453734.00 | 9880.05 | 0.80 |
| 2025-06-11 | 2.20 | 2.20 | 0.00 | 0.00 | 366850.88 | 8085.99 | 0.65 |
| 2025-06-10 | 2.20 | 2.20 | 0.00 | 0.00 | 616435.88 | 13619.39 | 1.09 |
| 2025-06-09 | 2.20 | 2.20 | -0.05 | -2.22 | 786487.11 | 17289.58 | 1.38 |
| 2025-06-06 | 2.19 | 2.25 | 0.08 | 3.69 | 1159902.15 | 26291.55 | 2.04 |
| 2025-06-05 | 2.19 | 2.17 | -0.01 | -0.46 | 329423.00 | 7167.67 | 0.58 |
| 2025-06-04 | 2.16 | 2.18 | 0.02 | 0.93 | 284262.67 | 6176.90 | 0.50 |
| 2025-06-03 | 2.17 | 2.16 | -0.04 | -1.82 | 415682.38 | 8960.30 | 0.73 |
| 2025-05-30 | 2.17 | 2.20 | 0.03 | 1.38 | 521227.34 | 11448.91 | 0.92 |
| 2025-05-29 | 2.18 | 2.17 | -0.02 | -0.91 | 364732.29 | 7910.64 | 0.64 |
| 2025-05-28 | 2.17 | 2.19 | 0.01 | 0.46 | 462389.82 | 10119.00 | 0.81 |
| 2025-05-27 | 2.14 | 2.18 | 0.05 | 2.35 | 367883.44 | 7965.48 | 0.65 |
| 2025-05-26 | 2.15 | 2.13 | -0.01 | -0.47 | 219854.38 | 4684.23 | 0.39 |
| 2025-05-23 | 2.16 | 2.14 | -0.02 | -0.93 | 398197.00 | 8598.06 | 0.70 |
| 2025-05-22 | 2.09 | 2.16 | 0.04 | 1.89 | 350293.81 | 7411.53 | 0.62 |
| 2025-05-21 | 2.13 | 2.12 | -0.02 | -0.94 | 317003.00 | 6734.18 | 0.56 |
| 2025-05-20 | 2.18 | 2.14 | -0.03 | -1.38 | 375347.00 | 8039.76 | 0.66 |
| 2025-05-19 | 2.21 | 2.17 | -0.01 | -0.46 | 410449.31 | 8932.30 | 0.72 |
| 2025-05-16 | 2.14 | 2.18 | 0.04 | 1.87 | 460954.34 | 9963.39 | 0.81 |
| 2025-05-15 | 2.17 | 2.14 | -0.02 | -0.93 | 813723.00 | 17703.35 | 1.43 |
| 2025-05-14 | 2.05 | 2.16 | 0.10 | 4.85 | 450171.00 | 9522.09 | 0.79 |
| 2025-05-13 | 2.09 | 2.06 | -0.01 | -0.48 | 341045.00 | 7063.29 | 0.60 |
| 2025-05-12 | 2.05 | 2.07 | 0.03 | 1.47 | 354117.77 | 7306.03 | 0.62 |
| 2025-05-09 | 2.06 | 2.04 | -0.02 | -0.97 | 392356.00 | 8027.16 | 0.69 |
| 2025-05-08 | 2.08 | 2.06 | -0.02 | -0.96 | 448533.93 | 9262.76 | 0.79 |
| 2025-05-07 | 2.07 | 2.08 | 0.02 | 0.97 | 494814.00 | 10263.41 | 0.87 |
| 2025-05-06 | 2.15 | 2.06 | -0.06 | -2.83 | 761511.43 | 15906.99 | 1.34 |
| 2025-04-30 | 2.13 | 2.12 | -0.02 | -0.94 | 695274.52 | 15090.27 | 1.22 |
| 2025-04-29 | 2.14 | 2.14 | -0.11 | -4.89 | 177057.00 | 3789.02 | 0.31 |
| 2025-04-28 | 2.20 | 2.25 | 0.05 | 2.27 | 454667.00 | 10225.40 | 0.80 |
| 2025-04-25 | 2.20 | 2.20 | 0.00 | 0.00 | 240883.00 | 5306.88 | 0.42 |
| 2025-04-24 | 2.20 | 2.20 | 0.00 | 0.00 | 262050.35 | 5799.33 | 0.46 |
| 2025-04-23 | 2.18 | 2.20 | -0.06 | -2.66 | 472145.02 | 10350.45 | 0.83 |
| 2025-04-22 | 2.25 | 2.26 | 0.02 | 0.89 | 354901.20 | 7967.64 | 0.62 |
| 2025-04-21 | 2.22 | 2.24 | 0.04 | 1.82 | 402306.00 | 9050.65 | 0.71 |
| 2025-04-18 | 2.19 | 2.20 | 0.01 | 0.46 | 255847.00 | 5626.09 | 0.45 |
| 2025-04-17 | 2.16 | 2.19 | 0.03 | 1.39 | 348835.00 | 7660.74 | 0.61 |
| 2025-04-16 | 2.19 | 2.16 | -0.03 | -1.37 | 283193.04 | 6110.86 | 0.50 |
| 2025-04-15 | 2.15 | 2.19 | 0.04 | 1.86 | 421858.00 | 9081.39 | 0.74 |
| 2025-04-14 | 2.10 | 2.15 | 0.09 | 4.37 | 402401.51 | 8634.92 | 0.71 |
| 2025-04-11 | 2.02 | 2.06 | 0.02 | 0.98 | 247567.00 | 5076.17 | 0.44 |
| 2025-04-10 | 2.00 | 2.04 | 0.08 | 4.08 | 390222.93 | 7906.42 | 0.69 |
| 2025-04-09 | 1.87 | 1.96 | -0.01 | -0.51 | 796776.94 | 15142.06 | 1.40 |
| 2025-04-08 | 1.97 | 1.97 | -0.10 | -4.83 | 159256.00 | 3137.34 | 0.28 |
| 2025-04-07 | 2.07 | 2.07 | -0.11 | -5.05 | 71060.00 | 1470.94 | 0.13 |
| 2025-04-03 | 2.15 | 2.18 | 0.03 | 1.40 | 188813.00 | 4095.12 | 0.33 |
| 2025-04-02 | 2.19 | 2.15 | -0.05 | -2.27 | 236315.00 | 5103.07 | 0.42 |
| 2025-04-01 | 2.24 | 2.20 | -0.04 | -1.79 | 304094.00 | 6712.68 | 0.54 |
| 2025-03-31 | 2.20 | 2.24 | 0.03 | 1.36 | 371515.00 | 8265.93 | 0.65 |
| 2025-03-28 | 2.24 | 2.21 | -0.07 | -3.07 | 459267.54 | 10265.46 | 0.81 |
| 2025-03-27 | 2.36 | 2.28 | 0.01 | 0.44 | 958907.99 | 22322.10 | 1.69 |
| 2025-03-26 | 2.22 | 2.27 | 0.11 | 5.09 | 168600.00 | 3811.19 | 0.30 |
| 2025-03-25 | 2.13 | 2.16 | 0.03 | 1.41 | 356827.00 | 7683.56 | 0.63 |
| 2025-03-24 | 2.20 | 2.13 | -0.08 | -3.62 | 625079.54 | 13385.20 | 1.10 |
| 2025-03-21 | 2.14 | 2.21 | 0.08 | 3.76 | 1061398.13 | 23031.50 | 1.87 |
| 2025-03-20 | 2.03 | 2.13 | 0.10 | 4.93 | 695447.00 | 14602.47 | 1.22 |
| 2025-03-18 | 2.03 | 2.03 | 0.00 | 0.00 | 493856.00 | 10022.94 | 0.87 |
| 2025-03-17 | 2.03 | 2.03 | -0.01 | -0.49 | 267038.00 | 5447.86 | 0.47 |
| 2025-03-14 | 2.01 | 2.04 | 0.03 | 1.49 | 199038.48 | 4034.12 | 0.35 |
| 2025-03-13 | 2.03 | 2.01 | -0.02 | -0.99 | 229947.00 | 4648.67 | 0.40 |
| 2025-03-12 | 2.05 | 2.03 | -0.02 | -0.98 | 295339.00 | 6027.76 | 0.52 |
| 2025-03-11 | 2.06 | 2.05 | -0.02 | -0.97 | 264410.00 | 5456.38 | 0.47 |
| 2025-03-10 | 2.06 | 2.07 | 0.02 | 0.98 | 322022.00 | 6668.76 | 0.57 |
| 2025-03-07 | 2.04 | 2.05 | 0.00 | 0.00 | 289227.02 | 5931.66 | 0.51 |
| 2025-03-06 | 2.04 | 2.05 | 0.01 | 0.49 | 351137.00 | 7163.60 | 0.62 |
| 2025-03-05 | 2.00 | 2.04 | 0.03 | 1.49 | 564590.95 | 11321.39 | 0.99 |
| 2025-03-04 | 2.01 | 2.01 | -0.01 | -0.50 | 308412.68 | 6182.84 | 0.54 |
| 2025-03-03 | 2.04 | 2.02 | -0.01 | -0.49 | 298799.00 | 6027.92 | 0.53 |
| 2025-02-28 | 2.04 | 2.03 | -0.01 | -0.49 | 328768.07 | 6722.81 | 0.58 |
| 2025-02-27 | 2.06 | 2.04 | -0.02 | -0.97 | 320810.00 | 6558.05 | 0.56 |
日K线
周K线
月K线
