安徽合力(600761)股票信息
| 股票代码 | 600761 |
| 股票名称 | 安徽合力 |
| 最新价/元 | 19.69 |
| 涨跌额/元 | -0.62 |
| 涨跌幅/% | -3.05 |
| 买入/元 | 19.68 |
| 卖出/元 | 19.69 |
| 昨收/元 | 20.31 |
| 今开/元 | 20.20 |
| 最高/元 | 20.47 |
| 最低/元 | 19.47 |
| 成交量/手 | 137776.24 |
| 成交额/万 | 27402.77 |
| 股净值/元 | 11.38 |
| 市净率 | 1.77 |
| 总市值/万 | 1753774.05 |
| 流通值/万 | 1753774.05 |
| 换手率/% | 1.55 |
| 入市日期 | 1996-10-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:27 |
安徽合力(600761)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/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.20 | 19.69 | -0.62 | -3.05 | 137776.24 | 27402.77 | 1.55 |
| 2024-10-10 | 19.80 | 20.31 | 0.37 | 1.86 | 243530.61 | 49805.46 | 2.73 |
| 2024-10-09 | 21.29 | 19.94 | -2.21 | -9.98 | 343535.75 | 70100.79 | 3.86 |
| 2024-10-08 | 23.80 | 22.15 | 0.39 | 1.79 | 356178.13 | 79299.65 | 4.00 |
| 2024-09-30 | 21.30 | 21.76 | 1.42 | 6.98 | 304014.35 | 64962.90 | 3.41 |
| 2024-09-27 | 19.34 | 20.34 | 1.18 | 6.16 | 141247.09 | 27640.39 | 1.59 |
| 2024-09-26 | 18.08 | 19.16 | 0.81 | 4.41 | 183772.41 | 34322.33 | 2.06 |
| 2024-09-25 | 18.75 | 18.35 | -0.40 | -2.13 | 325252.89 | 60781.11 | 3.65 |
| 2024-09-24 | 18.36 | 18.75 | 0.47 | 2.57 | 286362.82 | 52930.07 | 3.22 |
| 2024-09-23 | 18.21 | 18.28 | 0.01 | 0.06 | 106638.50 | 19477.53 | 1.20 |
| 2024-09-20 | 18.50 | 18.27 | -0.30 | -1.62 | 118770.10 | 21628.99 | 1.33 |
| 2024-09-19 | 18.73 | 18.57 | -0.17 | -0.91 | 132547.95 | 24686.44 | 1.49 |
| 2024-09-18 | 17.74 | 18.74 | 0.90 | 5.05 | 155794.54 | 28776.87 | 1.75 |
| 2024-09-13 | 18.38 | 17.84 | -0.63 | -3.41 | 105947.47 | 19065.91 | 1.19 |
| 2024-09-12 | 18.31 | 18.47 | 0.09 | 0.49 | 157316.39 | 29150.18 | 1.77 |
| 2024-09-11 | 17.39 | 18.38 | 0.96 | 5.51 | 222818.76 | 40338.26 | 2.50 |
| 2024-09-10 | 16.90 | 17.42 | 0.64 | 3.81 | 129050.21 | 22138.32 | 1.45 |
| 2024-09-09 | 17.20 | 16.78 | -0.63 | -3.62 | 110849.39 | 18767.98 | 1.24 |
| 2024-09-06 | 17.15 | 17.41 | 0.25 | 1.46 | 135389.78 | 23577.20 | 1.52 |
| 2024-09-05 | 16.80 | 17.16 | 0.36 | 2.14 | 122212.35 | 20799.34 | 1.37 |
| 2024-09-04 | 16.85 | 16.80 | -0.22 | -1.29 | 103399.92 | 17332.54 | 1.16 |
| 2024-09-03 | 16.88 | 17.02 | 0.14 | 0.83 | 122529.11 | 20692.57 | 1.38 |
| 2024-09-02 | 17.19 | 16.88 | -0.47 | -2.71 | 199529.05 | 34184.00 | 2.24 |
| 2024-08-30 | 15.98 | 17.35 | 1.37 | 8.57 | 324161.45 | 55229.49 | 3.64 |
| 2024-08-29 | 15.40 | 15.98 | 0.56 | 3.63 | 169826.49 | 27034.32 | 1.91 |
| 2024-08-28 | 15.55 | 15.42 | -0.26 | -1.66 | 147755.71 | 22855.54 | 1.66 |
| 2024-08-27 | 16.08 | 15.68 | -0.33 | -2.06 | 254517.15 | 39769.42 | 2.86 |
| 2024-08-26 | 16.33 | 16.01 | -0.20 | -1.23 | 98810.61 | 15890.17 | 1.11 |
| 2024-08-23 | 16.05 | 16.21 | 0.09 | 0.56 | 75449.65 | 12259.55 | 0.85 |
| 2024-08-22 | 16.36 | 16.12 | -0.17 | -1.04 | 88274.90 | 14256.21 | 0.99 |
| 2024-08-21 | 16.83 | 16.29 | -0.73 | -4.29 | 137692.21 | 22623.13 | 1.55 |
| 2024-08-20 | 17.40 | 17.02 | -0.37 | -2.13 | 114468.15 | 19556.93 | 1.29 |
| 2024-08-19 | 16.67 | 17.39 | 0.71 | 4.26 | 127582.14 | 21931.52 | 1.43 |
| 2024-08-16 | 16.92 | 16.68 | -0.27 | -1.59 | 102664.15 | 17210.13 | 1.15 |
| 2024-08-15 | 16.35 | 16.95 | 0.56 | 3.42 | 145511.93 | 24616.61 | 1.63 |
| 2024-08-14 | 16.79 | 16.39 | -0.43 | -2.56 | 92299.84 | 15260.31 | 1.04 |
| 2024-08-13 | 17.02 | 16.82 | -0.24 | -1.41 | 82036.02 | 13765.00 | 0.92 |
| 2024-08-12 | 17.03 | 17.06 | -0.07 | -0.41 | 78607.92 | 13393.61 | 0.88 |
| 2024-08-09 | 17.36 | 17.13 | -0.23 | -1.33 | 110440.92 | 19269.85 | 1.24 |
| 2024-08-08 | 17.21 | 17.36 | 0.12 | 0.70 | 105122.13 | 17972.79 | 1.18 |
| 2024-08-07 | 17.01 | 17.24 | 0.13 | 0.76 | 82647.19 | 14322.54 | 0.93 |
| 2024-08-06 | 16.90 | 17.11 | 0.36 | 2.15 | 93805.39 | 16018.07 | 1.05 |
| 2024-08-05 | 17.12 | 16.75 | -0.45 | -2.62 | 102098.31 | 17265.72 | 1.15 |
| 2024-08-02 | 17.75 | 17.20 | -0.66 | -3.70 | 127066.29 | 22105.31 | 1.43 |
| 2024-08-01 | 17.98 | 17.86 | -0.18 | -1.00 | 136139.55 | 24429.17 | 1.53 |
| 2024-07-31 | 16.89 | 18.04 | 1.07 | 6.31 | 216499.70 | 38349.11 | 2.43 |
| 2024-07-30 | 16.52 | 16.97 | 0.43 | 2.60 | 142580.82 | 23887.22 | 1.60 |
| 2024-07-29 | 17.18 | 16.54 | -0.61 | -3.56 | 148764.70 | 24729.85 | 1.67 |
| 2024-07-26 | 16.60 | 17.15 | 0.62 | 3.75 | 145434.08 | 24921.41 | 1.63 |
| 2024-07-25 | 16.77 | 16.53 | -0.30 | -1.78 | 117676.13 | 19507.29 | 1.32 |
| 2024-07-24 | 17.46 | 16.83 | -0.63 | -3.61 | 179493.50 | 30516.68 | 2.02 |
| 2024-07-23 | 17.90 | 17.46 | -0.44 | -2.46 | 95884.94 | 16958.51 | 1.08 |
| 2024-07-22 | 18.17 | 17.90 | -0.27 | -1.49 | 105984.90 | 19032.72 | 1.19 |
| 2024-07-19 | 18.34 | 18.17 | -0.35 | -1.89 | 109326.08 | 20089.44 | 1.23 |
| 2024-07-18 | 18.28 | 18.52 | 0.37 | 2.04 | 128568.25 | 23569.21 | 1.44 |
| 2024-07-17 | 18.72 | 18.15 | -0.35 | -1.89 | 186531.47 | 33775.80 | 2.09 |
| 2024-07-16 | 19.51 | 18.50 | -0.93 | -4.79 | 208641.84 | 38766.06 | 2.34 |
| 2024-07-15 | 19.97 | 19.43 | -0.70 | -3.48 | 136877.03 | 26761.93 | 1.54 |
| 2024-07-12 | 20.15 | 20.13 | -0.10 | -0.49 | 110395.26 | 22250.60 | 1.24 |
| 2024-07-11 | 19.69 | 20.23 | 0.80 | 4.12 | 213038.69 | 42626.61 | 2.39 |
| 2024-07-10 | 19.09 | 19.43 | 0.39 | 2.05 | 191833.63 | 36984.41 | 2.15 |
| 2024-07-09 | 19.06 | 19.04 | -0.06 | -0.31 | 141315.62 | 26710.54 | 1.59 |
| 2024-07-08 | 19.73 | 19.10 | -0.63 | -3.19 | 158948.06 | 30462.63 | 1.78 |
| 2024-07-05 | 20.00 | 19.73 | -0.23 | -1.15 | 106129.34 | 20869.29 | 1.19 |
| 2024-07-04 | 20.34 | 19.96 | -0.40 | -1.97 | 127158.27 | 25517.81 | 1.43 |
| 2024-07-03 | 21.12 | 20.36 | -0.72 | -3.42 | 226023.61 | 45945.99 | 2.54 |
| 2024-07-02 | 21.98 | 21.08 | -0.95 | -4.31 | 323799.23 | 67973.09 | 3.64 |
| 2024-07-01 | 21.50 | 22.03 | 0.39 | 1.80 | 194609.12 | 42192.33 | 2.21 |
| 2024-06-28 | 20.72 | 21.64 | 0.63 | 3.00 | 220234.70 | 47320.14 | 2.69 |
| 2024-06-27 | 21.40 | 21.01 | -0.42 | -1.96 | 207307.61 | 44171.87 | 2.53 |
| 2024-06-26 | 21.21 | 21.43 | 0.21 | 0.99 | 146419.91 | 31127.96 | 1.79 |
| 2024-06-25 | 20.92 | 21.22 | 0.28 | 1.34 | 231784.71 | 49352.36 | 2.83 |
| 2024-06-24 | 21.59 | 20.94 | -0.65 | -3.01 | 148963.71 | 31497.38 | 1.82 |
| 2024-06-21 | 22.01 | 21.59 | -0.46 | -2.09 | 178357.35 | 38642.86 | 2.18 |
| 2024-06-20 | 22.61 | 22.05 | -0.67 | -2.95 | 110210.05 | 24530.57 | 1.34 |
| 2024-06-19 | 23.38 | 22.72 | -0.70 | -2.99 | 190864.00 | 43868.97 | 2.33 |
| 2024-06-18 | 22.44 | 23.42 | 1.07 | 4.79 | 211343.79 | 48598.04 | 2.58 |
| 2024-06-17 | 22.41 | 22.35 | -0.15 | -0.67 | 110605.36 | 24732.08 | 1.35 |
| 2024-06-14 | 22.62 | 22.50 | -0.24 | -1.06 | 162891.45 | 36648.34 | 2.02 |
| 2024-06-13 | 23.04 | 22.74 | -0.40 | -1.73 | 128625.86 | 29326.88 | 1.63 |
| 2024-06-12 | 23.05 | 23.14 | -0.29 | -1.24 | 223756.38 | 50870.85 | 2.84 |
| 2024-06-11 | 23.40 | 23.43 | 0.05 | 0.21 | 76699.93 | 17845.59 | 0.97 |
| 2024-06-07 | 23.61 | 23.38 | -0.17 | -0.72 | 142391.47 | 33250.38 | 1.80 |
| 2024-06-06 | 24.07 | 24.15 | -0.01 | -0.04 | 106700.92 | 25927.38 | 1.35 |
| 2024-06-05 | 25.10 | 24.16 | -0.89 | -3.55 | 115626.51 | 28267.57 | 1.47 |
| 2024-06-04 | 24.61 | 25.05 | 0.19 | 0.76 | 183189.49 | 45594.94 | 2.32 |
| 2024-06-03 | 24.36 | 24.86 | 0.50 | 2.05 | 98797.78 | 24405.99 | 1.25 |
| 2024-05-31 | 24.85 | 24.36 | -0.27 | -1.10 | 63952.10 | 15829.72 | 0.81 |
| 2024-05-30 | 24.70 | 24.63 | -0.20 | -0.81 | 57040.25 | 14129.65 | 0.73 |
| 2024-05-29 | 24.86 | 24.83 | -0.03 | -0.12 | 81698.42 | 20188.75 | 1.04 |
| 2024-05-28 | 25.75 | 24.86 | -0.84 | -3.27 | 106160.01 | 26605.69 | 1.36 |
| 2024-05-27 | 25.58 | 25.70 | -0.03 | -0.12 | 137970.81 | 34936.00 | 1.76 |
| 2024-05-24 | 25.18 | 25.73 | 0.36 | 1.42 | 127542.66 | 32763.54 | 1.63 |
| 2024-05-23 | 25.50 | 25.37 | 0.07 | 0.28 | 67418.85 | 17068.39 | 0.86 |
| 2024-05-22 | 26.07 | 25.30 | -0.96 | -3.66 | 135399.81 | 34459.83 | 1.73 |
| 2024-05-21 | 26.00 | 26.26 | 0.11 | 0.42 | 101648.61 | 26774.95 | 1.30 |
| 2024-05-20 | 26.28 | 26.15 | -0.28 | -1.06 | 214820.12 | 55207.63 | 2.74 |
| 2024-05-17 | 26.98 | 26.43 | -0.52 | -1.93 | 116574.60 | 30699.54 | 1.49 |
| 2024-05-16 | 27.54 | 26.95 | -0.55 | -2.00 | 114002.70 | 30997.97 | 1.46 |
| 2024-05-15 | 27.26 | 27.50 | 0.19 | 0.70 | 78554.86 | 21672.54 | 1.00 |
日K线
周K线
月K线
