| 股票名称 | 代码 002217 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 合力泰 | 2024-04-26 五 | 1.29 | 1.32 | 1.26 | 1.31 | 1.25 | -4.55% | 3.97% | 1236399 | 15826万 | 39.22 | 39.27 | -0.75 | 2 | 合力泰 | 2024-04-25 四 | 1.30 | 1.30 | 1.32 | 1.38 | 1.28 | 1.54% | 3.27% | 1017924 | 13564万 | 41.09 | 41.14 | -0.78 | 3 | 合力泰 | 2024-04-24 三 | 1.26 | 1.29 | 1.30 | 1.31 | 1.21 | 0.78% | 3.52% | 1096789 | 13984万 | 40.47 | 40.51 | -0.77 | 4 | 合力泰 | 2024-04-23 二 | 1.33 | 1.34 | 1.29 | 1.39 | 1.28 | -3.73% | 3.65% | 1136719 | 14993万 | 40.16 | 40.2 | -0.77 | 5 | 合力泰 | 2024-04-22 一 | 1.36 | 1.42 | 1.34 | 1.41 | 1.31 | -5.63% | 2.85% | 886292 | 12011万 | 41.71 | 41.76 | -0.8 | 6 | 合力泰 | 2024-04-19 五 | 1.49 | 1.51 | 1.42 | 1.50 | 1.41 | -5.96% | 3.50% | 1088666 | 15732万 | 44.21 | 44.25 | -0.84 | 7 | 合力泰 | 2024-04-18 四 | 1.50 | 1.44 | 1.51 | 1.55 | 1.45 | 4.86% | 5.13% | 1597823 | 23936万 | 47.01 | 47.06 | -0.9 | 8 | 合力泰 | 2024-04-17 三 | 1.29 | 1.31 | 1.44 | 1.44 | 1.29 | 9.92% | 3.05% | 949774 | 13422万 | 44.83 | 44.88 | -0.86 | 9 | 合力泰 | 2024-04-16 二 | 1.43 | 1.46 | 1.31 | 1.45 | 1.31 | -10.27% | 4.41% | 1372598 | 18334万 | 40.78 | 40.83 | -0.78 | 10 | 合力泰 | 2024-04-15 一 | 1.53 | 1.59 | 1.46 | 1.57 | 1.43 | -8.18% | 4.42% | 1376179 | 20253万 | 45.45 | 45.5 | -0.87 | 11 | 合力泰 | 2024-04-12 五 | 1.64 | 1.64 | 1.59 | 1.66 | 1.58 | -3.05% | 1.93% | 599419 | 9681万 | 49.5 | 49.55 | -0.95 | 12 | 合力泰 | 2024-04-11 四 | 1.63 | 1.64 | 1.64 | 1.70 | 1.61 | 0.00% | 2.48% | 772198 | 12769万 | 51.05 | 51.11 | -0.98 | 13 | 合力泰 | 2024-04-10 三 | 1.72 | 1.71 | 1.64 | 1.72 | 1.60 | -4.09% | 3.13% | 975907 | 16006万 | 51.05 | 51.11 | -0.98 | 14 | 合力泰 | 2024-04-09 二 | 1.68 | 1.70 | 1.71 | 1.76 | 1.68 | 0.59% | 2.53% | 786932 | 13538万 | 53.23 | 53.29 | -1.02 | 15 | 合力泰 | 2024-04-08 一 | 1.80 | 1.84 | 1.70 | 1.80 | 1.70 | -7.61% | 4.18% | 1302792 | 22701万 | 52.92 | 52.98 | -1.01 | 16 | 合力泰 | 2024-04-03 三 | 1.88 | 1.89 | 1.84 | 1.89 | 1.81 | -2.65% | 2.81% | 873741 | 16091万 | 57.28 | 57.34 | -1.09 | 17 | 合力泰 | 2024-04-02 二 | 1.92 | 1.92 | 1.89 | 1.95 | 1.89 | -1.56% | 3.28% | 1020834 | 19521万 | 58.84 | 58.9 | -1.12 | 18 | 合力泰 | 2024-04-01 一 | 1.90 | 1.92 | 1.92 | 1.96 | 1.89 | 0.00% | 3.41% | 1061622 | 20398万 | 59.77 | 59.84 | -1.14 | 19 | 合力泰 | 2024-03-29 五 | 2.02 | 1.99 | 1.92 | 2.05 | 1.92 | -3.52% | 5.88% | 1831549 | 36009万 | 59.77 | 59.84 | -1.14 | 20 | 合力泰 | 2024-03-28 四 | 1.79 | 1.81 | 1.99 | 1.99 | 1.77 | 9.94% | 6.15% | 1913726 | 36922万 | 61.95 | 62.02 | -1.18 | 21 | 合力泰 | 2024-03-27 三 | 1.90 | 1.96 | 1.81 | 1.94 | 1.80 | -7.65% | 5.37% | 1672163 | 30901万 | 56.35 | 56.41 | -1.08 | 22 | 合力泰 | 2024-03-26 二 | 2.09 | 2.11 | 1.96 | 2.12 | 1.91 | -7.11% | 6.59% | 2051343 | 41321万 | 61.02 | 61.08 | -1.17 | 23 | 合力泰 | 2024-03-25 一 | 2.11 | 2.14 | 2.11 | 2.22 | 2.09 | -1.40% | 5.25% | 1633062 | 35153万 | 65.69 | 65.76 | -1.25 | 24 | 合力泰 | 2024-03-22 五 | 2.11 | 2.13 | 2.14 | 2.24 | 2.08 | 0.47% | 5.90% | 1836196 | 39429万 | 66.62 | 66.69 | -1.27 | 25 | 合力泰 | 2024-03-21 四 | 2.13 | 2.17 | 2.13 | 2.15 | 2.11 | -1.84% | 4.95% | 1541293 | 32778万 | 66.31 | 66.38 | -1.27 | 26 | 合力泰 | 2024-03-20 三 | 2.08 | 2.11 | 2.17 | 2.30 | 2.06 | 2.84% | 8.17% | 2544465 | 55459万 | 67.55 | 67.63 | -1.29 | 27 | 合力泰 | 2024-03-19 二 | 2.11 | 2.18 | 2.11 | 2.17 | 2.10 | -3.21% | 5.85% | 1821775 | 38720万 | 65.69 | 65.76 | -1.25 | 28 | 合力泰 | 2024-03-18 一 | 2.09 | 2.11 | 2.18 | 2.21 | 2.08 | 3.32% | 6.55% | 2038796 | 43667万 | 67.86 | 67.94 | -1.3 | 29 | 合力泰 | 2024-03-15 五 | 2.14 | 2.18 | 2.11 | 2.14 | 2.08 | -3.21% | 4.95% | 1541522 | 32409万 | 65.69 | 65.76 | -1.25 | 30 | 合力泰 | 2024-03-14 四 | 2.08 | 2.10 | 2.18 | 2.24 | 2.05 | 3.81% | 8.21% | 2554762 | 54652万 | 67.86 | 67.94 | -1.3 | 31 | 合力泰 | 2024-03-08 五 | 2.43 | 2.27 | 2.24 | 2.50 | 2.06 | -1.32% | 17.07% | 5313383 | 123299万 | 69.73 | 69.81 | -1.33 | 32 | 合力泰 | 2024-03-07 四 | 2.09 | 2.06 | 2.27 | 2.27 | 2.07 | 10.19% | 7.36% | 2291336 | 50473万 | 70.67 | 70.74 | -1.35 | 33 | 合力泰 | 2024-03-06 三 | 2.00 | 1.87 | 2.06 | 2.06 | 1.96 | 10.16% | 12.63% | 3932209 | 79577万 | 64.13 | 64.2 | -1.23 | 34 | 合力泰 | 2024-03-05 二 | 1.80 | 1.70 | 1.87 | 1.87 | 1.79 | 10.00% | 2.92% | 909971 | 16859万 | 58.21 | 58.28 | -1.11 | 35 | 合力泰 | 2024-03-04 一 | 1.73 | 1.75 | 1.70 | 1.74 | 1.66 | -2.86% | 4.46% | 1389086 | 23613万 | 52.92 | 52.98 | -1.01 | 36 | 合力泰 | 2024-03-01 五 | 1.78 | 1.75 | 1.75 | 1.84 | 1.73 | 0.00% | 4.70% | 1464553 | 25965万 | 54.48 | 54.54 | -1.04 | 37 | 合力泰 | 2024-02-29 四 | 1.63 | 1.73 | 1.75 | 1.79 | 1.63 | 1.16% | 6.14% | 1909897 | 32882万 | 54.48 | 54.54 | -1.04 | 38 | 合力泰 | 2024-02-28 三 | 1.92 | 1.92 | 1.73 | 1.95 | 1.73 | -9.90% | 8.53% | 2653936 | 48125万 | 53.86 | 53.91 | -1.03 | 39 | 合力泰 | 2024-02-27 二 | 1.86 | 1.95 | 1.92 | 2.09 | 1.80 | -1.54% | 10.21% | 3178687 | 60515万 | 59.77 | 59.84 | -1.14 | 40 | 合力泰 | 2024-02-26 一 | 1.89 | 1.77 | 1.95 | 1.95 | 1.78 | 10.17% | 12.88% | 4009548 | 76562万 | 60.7 | 60.77 | -1.16 | 41 | 合力泰 | 2024-02-23 五 | 1.75 | 1.61 | 1.77 | 1.77 | 1.65 | 9.94% | 6.01% | 1869936 | 32779万 | 55.1 | 55.16 | -1.05 | 42 | 合力泰 | 2024-02-22 四 | 1.49 | 1.46 | 1.61 | 1.61 | 1.46 | 10.27% | 5.96% | 1854015 | 28547万 | 50.12 | 50.17 | -0.96 | 43 | 合力泰 | 2024-02-21 三 | 1.32 | 1.33 | 1.46 | 1.46 | 1.29 | 9.77% | 5.60% | 1742762 | 24342万 | 45.45 | 45.5 | -0.87 | 44 | 合力泰 | 2024-02-20 二 | 1.23 | 1.27 | 1.33 | 1.35 | 1.21 | 4.72% | 5.96% | 1854338 | 24011万 | 41.4 | 41.45 | -0.79 | 45 | 合力泰 | 2024-02-19 一 | 1.09 | 1.21 | 1.27 | 1.32 | 1.09 | 4.96% | 8.65% | 2694131 | 32347万 | 39.54 | 39.58 | -0.76 | 46 | 合力泰 | 2024-02-08 四 | 0.99 | 1.10 | 1.21 | 1.21 | 0.99 | 10.00% | 8.82% | 2744470 | 29465万 | 37.67 | 37.71 | -0.72 | 47 | 合力泰 | 2024-02-07 三 | 1.10 | 1.22 | 1.10 | 1.10 | 1.10 | -9.84% | 0.66% | 204149 | 2246万 | 34.24 | 34.28 | -0.65 | 48 | 合力泰 | 2024-02-06 二 | 1.22 | 1.35 | 1.22 | 1.22 | 1.22 | -9.63% | 0.71% | 221547 | 2703万 | 37.98 | 38.02 | -0.73 | 49 | 合力泰 | 2024-02-05 一 | 1.35 | 1.50 | 1.35 | 1.35 | 1.35 | -10.00% | 0.18% | 56963 | 769万 | 42.03 | 42.07 | -0.8 | 50 | 合力泰 | 2024-02-02 五 | 1.50 | 1.67 | 1.50 | 1.50 | 1.50 | -10.18% | 0.16% | 48762 | 731万 | 46.7 | 46.75 | -0.89 | 51 | 合力泰 | 2024-02-01 四 | 1.67 | 1.85 | 1.67 | 1.67 | 1.67 | -9.73% | 0.23% | 72592 | 1212万 | 51.99 | 52.04 | -0.99 | 52 | 合力泰 | 2024-01-31 三 | 1.85 | 2.06 | 1.85 | 1.85 | 1.85 | -10.19% | 0.33% | 102247 | 1892万 | 57.59 | 57.65 | -1.1 | 53 | 合力泰 | 2024-01-30 二 | 2.13 | 2.15 | 2.06 | 2.16 | 2.05 | -4.19% | 1.27% | 393931 | 8281万 | 64.13 | 64.2 | -1.23 | 54 | 合力泰 | 2024-01-29 一 | 2.25 | 2.25 | 2.15 | 2.27 | 2.14 | -4.44% | 1.72% | 535397 | 11677万 | 66.93 | 67 | -1.28 | 55 | 合力泰 | 2024-01-26 五 | 2.25 | 2.26 | 2.25 | 2.30 | 2.22 | -0.44% | 1.46% | 454706 | 10303万 | 70.04 | 70.12 | -1.34 | 56 | 合力泰 | 2024-01-25 四 | 2.17 | 2.18 | 2.26 | 2.26 | 2.15 | 3.67% | 1.68% | 523355 | 11616万 | 70.35 | 70.43 | -1.34 | 57 | 合力泰 | 2024-01-24 三 | 2.17 | 2.17 | 2.18 | 2.19 | 2.09 | 0.46% | 1.88% | 584666 | 12531万 | 67.86 | 67.94 | -1.3 | 58 | 合力泰 | 2024-01-23 二 | 2.10 | 2.12 | 2.17 | 2.18 | 2.08 | 2.36% | 2.31% | 720333 | 15450万 | 67.55 | 67.63 | -1.29 | 59 | 合力泰 | 2024-01-22 一 | 2.26 | 2.20 | 2.12 | 2.41 | 2.09 | -3.64% | 3.66% | 1138749 | 25610万 | 66 | 66.07 | -1.26 | 60 | 合力泰 | 2024-01-19 五 | 2.26 | 2.27 | 2.20 | 2.27 | 2.19 | -3.08% | 1.32% | 411037 | 9149万 | 68.49 | 68.56 | -1.31 | 61 | 合力泰 | 2024-01-18 四 | 2.26 | 2.28 | 2.27 | 2.29 | 2.19 | -0.44% | 1.55% | 481184 | 10787万 | 70.67 | 70.74 | -1.35 | 62 | 合力泰 | 2024-01-17 三 | 2.35 | 2.36 | 2.28 | 2.36 | 2.28 | -3.39% | 1.01% | 313768 | 7273万 | 70.98 | 71.05 | -1.36 | 63 | 合力泰 | 2024-01-16 二 | 2.37 | 2.37 | 2.36 | 2.38 | 2.32 | -0.42% | 1.03% | 320703 | 7518万 | 73.47 | 73.55 | -1.4 | 64 | 合力泰 | 2024-01-15 一 | 2.39 | 2.39 | 2.37 | 2.40 | 2.35 | -0.84% | 0.90% | 281397 | 6669万 | 73.78 | 73.86 | -1.41 | 65 | 合力泰 | 2024-01-12 五 | 2.43 | 2.43 | 2.39 | 2.45 | 2.39 | -1.65% | 1.05% | 326430 | 7895万 | 74.4 | 74.48 | -1.42 | 66 | 合力泰 | 2024-01-11 四 | 2.37 | 2.38 | 2.43 | 2.45 | 2.36 | 2.10% | 1.39% | 431693 | 10397万 | 75.65 | 75.73 | -1.45 | 67 | 合力泰 | 2024-01-10 三 | 2.37 | 2.39 | 2.38 | 2.41 | 2.33 | -0.42% | 1.40% | 437283 | 10380万 | 74.09 | 74.17 | -1.42 | 68 | 合力泰 | 2024-01-09 二 | 2.43 | 2.43 | 2.39 | 2.45 | 2.33 | -1.65% | 2.77% | 862689 | 20483万 | 74.4 | 74.48 | -1.42 | 69 | 合力泰 | 2024-01-08 一 | 2.45 | 2.47 | 2.43 | 2.49 | 2.43 | -1.62% | 1.34% | 418625 | 10300万 | 75.65 | 75.73 | -1.45 | 70 | 合力泰 | 2024-01-05 五 | 2.56 | 2.57 | 2.47 | 2.58 | 2.45 | -3.89% | 2.13% | 662013 | 16608万 | 76.89 | 76.98 | -1.47 | 71 | 合力泰 | 2024-01-04 四 | 2.62 | 2.63 | 2.57 | 2.63 | 2.56 | -2.28% | 1.43% | 446659 | 11516万 | 80.01 | 80.09 | -1.53 | 72 | 合力泰 | 2024-01-03 三 | 2.67 | 2.68 | 2.63 | 2.69 | 2.61 | -1.87% | 1.46% | 454939 | 12020万 | 81.87 | 81.96 | -1.56 | 73 | 合力泰 | 2024-01-02 二 | 2.72 | 2.72 | 2.68 | 2.75 | 2.67 | -1.47% | 1.71% | 532337 | 14367万 | 83.43 | 83.52 | -1.59 | 74 | 合力泰 | 2023-12-29 五 | 2.64 | 2.65 | 2.72 | 2.78 | 2.63 | 2.64% | 2.43% | 757760 | 20617万 | 84.67 | 84.77 | -1.62 | 75 | 合力泰 | 2023-12-28 四 | 2.62 | 2.62 | 2.65 | 2.67 | 2.57 | 1.15% | 2.20% | 686224 | 18032万 | 82.5 | 82.59 | -1.58 | 76 | 合力泰 | 2023-12-27 三 | 2.64 | 2.67 | 2.62 | 2.65 | 2.57 | -1.87% | 2.69% | 836274 | 21857万 | 81.56 | 81.65 | -1.56 | 77 | 合力泰 | 2023-12-26 二 | 2.57 | 2.58 | 2.67 | 2.69 | 2.54 | 3.49% | 2.95% | 919455 | 23984万 | 83.12 | 83.21 | -1.59 | 78 | 合力泰 | 2023-12-25 一 | 2.57 | 2.55 | 2.58 | 2.58 | 2.52 | 1.18% | 0.99% | 308826 | 7910万 | 80.32 | 80.4 | -1.53 | 79 | 合力泰 | 2023-12-22 五 | 2.58 | 2.59 | 2.55 | 2.61 | 2.54 | -1.54% | 1.10% | 342287 | 8818万 | 79.38 | 79.47 | -1.52 | 80 | 合力泰 | 2023-12-21 四 | 2.55 | 2.57 | 2.59 | 2.60 | 2.53 | 0.78% | 1.29% | 401650 | 10322万 | 80.63 | 80.72 | -1.54 | 81 | 合力泰 | 2023-12-20 三 | 2.62 | 2.62 | 2.57 | 2.64 | 2.57 | -1.91% | 1.08% | 337711 | 8754万 | 80.01 | 80.09 | -1.53 | 82 | 合力泰 | 2023-12-19 二 | 2.61 | 2.62 | 2.62 | 2.67 | 2.60 | 0.00% | 1.56% | 485411 | 12785万 | 81.56 | 81.65 | -1.56 | 83 | 合力泰 | 2023-12-18 一 | 2.68 | 2.69 | 2.62 | 2.69 | 2.61 | -2.60% | 1.75% | 544704 | 14405万 | 81.56 | 81.65 | -1.56 | 84 | 合力泰 | 2023-12-15 五 | 2.73 | 2.73 | 2.69 | 2.75 | 2.67 | -1.47% | 1.82% | 565238 | 15286万 | 83.74 | 83.83 | -1.6 | 85 | 合力泰 | 2023-12-14 四 | 2.77 | 2.77 | 2.73 | 2.80 | 2.73 | -1.44% | 1.16% | 362295 | 9986万 | 84.99 | 85.08 | -1.62 | 86 | 合力泰 | 2023-12-13 三 | 2.82 | 2.82 | 2.77 | 2.83 | 2.77 | -1.77% | 0.99% | 308767 | 8636万 | 86.23 | 86.32 | -1.65 | 87 | 合力泰 | 2023-12-12 二 | 2.81 | 2.82 | 2.82 | 2.85 | 2.79 | 0.00% | 1.11% | 344311 | 9702万 | 87.79 | 87.88 | -1.68 | 88 | 合力泰 | 2023-12-11 一 | 2.78 | 2.82 | 2.82 | 2.82 | 2.74 | 0.00% | 1.58% | 492895 | 13763万 | 87.79 | 87.88 | -1.68 | 89 | 合力泰 | 2023-12-08 五 | 2.86 | 2.86 | 2.82 | 2.88 | 2.81 | -1.40% | 1.57% | 488505 | 13888万 | 87.79 | 87.88 | -1.68 | 90 | 合力泰 | 2023-12-07 四 | 2.86 | 2.87 | 2.86 | 2.88 | 2.84 | -0.35% | 1.12% | 348202 | 9964万 | 89.03 | 89.13 | -1.7 | 91 | 合力泰 | 2023-12-06 三 | 2.86 | 2.87 | 2.87 | 2.89 | 2.84 | 0.00% | 1.23% | 381435 | 10923万 | 89.34 | 89.44 | -1.71 | 92 | 合力泰 | 2023-12-05 二 | 2.93 | 2.94 | 2.87 | 2.94 | 2.86 | -2.38% | 1.59% | 493958 | 14298万 | 89.34 | 89.44 | -1.71 | 93 | 合力泰 | 2023-12-04 一 | 2.99 | 2.99 | 2.94 | 3.00 | 2.93 | -1.67% | 1.44% | 447521 | 13197万 | 91.52 | 91.62 | -1.75 | 94 | 合力泰 | 2023-12-01 五 | 2.96 | 2.96 | 2.99 | 3.00 | 2.93 | 1.01% | 1.29% | 402893 | 11966万 | 93.08 | 93.18 | -1.78 | 95 | 合力泰 | 2023-11-30 四 | 3.02 | 3.02 | 2.96 | 3.03 | 2.92 | -1.99% | 2.15% | 670753 | 19811万 | 92.15 | 92.25 | -1.76 | 96 | 合力泰 | 2023-11-29 三 | 3.04 | 3.08 | 3.02 | 3.09 | 3.00 | -1.95% | 1.60% | 499353 | 15127万 | 94.01 | 94.12 | -1.8 | 97 | 合力泰 | 2023-11-28 二 | 3.01 | 3.02 | 3.08 | 3.10 | 3.00 | 1.99% | 2.16% | 671273 | 20595万 | 95.88 | 95.99 | -1.83 | 98 | 合力泰 | 2023-11-27 一 | 3.01 | 3.05 | 3.02 | 3.05 | 3.00 | -0.98% | 1.68% | 523593 | 15791万 | 94.01 | 94.12 | -1.8 | 99 | 合力泰 | 2023-11-24 五 | 3.12 | 3.12 | 3.05 | 3.13 | 3.03 | -2.24% | 2.14% | 664918 | 20336万 | 94.95 | 95.05 | -1.81 | 100 | 合力泰 | 2023-11-23 四 | 3.05 | 3.07 | 3.12 | 3.16 | 3.05 | 1.63% | 2.04% | 636364 | 19795万 | 97.13 | 97.23 | -1.86 | 101 | 合力泰 | 2023-11-22 三 | 3.13 | 3.13 | 3.07 | 3.13 | 3.06 | -1.92% | 1.70% | 529960 | 16390万 | 95.57 | 95.67 | -1.83 | 102 | 合力泰 | 2023-11-21 二 | 3.15 | 3.16 | 3.13 | 3.18 | 3.12 | -0.95% | 2.32% | 722912 | 22741万 | 97.44 | 97.54 | -1.86 | 103 | 合力泰 | 2023-11-20 一 | 3.09 | 3.09 | 3.16 | 3.18 | 3.08 | 2.27% | 2.51% | 781760 | 24482万 | 98.37 | 98.48 | -1.88 | 104 | 合力泰 | 2023-11-17 五 | 3.10 | 3.11 | 3.09 | 3.11 | 3.05 | -0.64% | 2.40% | 747589 | 23006万 | 96.19 | 96.3 | -1.84 | 105 | 合力泰 | 2023-11-16 四 | 3.11 | 3.13 | 3.11 | 3.16 | 3.08 | -0.64% | 2.42% | 752580 | 23496万 | 96.82 | 96.92 | -1.85 | 106 | 合力泰 | 2023-11-15 三 | 3.15 | 3.15 | 3.13 | 3.17 | 3.09 | -0.63% | 3.42% | 1063504 | 33253万 | 97.44 | 97.54 | -1.86 | 107 | 合力泰 | 2023-11-14 二 | 3.10 | 3.37 | 3.15 | 3.22 | 3.03 | -6.53% | 6.53% | 2033857 | 63628万 | 98.06 | 98.17 | -1.87 | 108 | 合力泰 | 2023-11-13 一 | 3.36 | 3.37 | 3.37 | 3.40 | 3.34 | 0.00% | 2.25% | 701758 | 23601万 | 104.91 | 105.02 | -2 | 109 | 合力泰 | 2023-11-10 五 | 3.38 | 3.38 | 3.37 | 3.42 | 3.35 | -0.30% | 1.78% | 554974 | 18720万 | 104.91 | 105.02 | -2 | 110 | 合力泰 | 2023-11-09 四 | 3.52 | 3.51 | 3.38 | 3.54 | 3.36 | -3.70% | 2.71% | 843962 | 28792万 | 105.22 | 105.33 | -2.01 | 111 | 合力泰 | 2023-11-08 三 | 3.58 | 3.59 | 3.51 | 3.59 | 3.48 | -2.23% | 3.21% | 1000102 | 35274万 | 109.27 | 109.39 | -2.09 | 112 | 合力泰 | 2023-11-07 二 | 3.43 | 3.46 | 3.59 | 3.60 | 3.40 | 3.76% | 5.49% | 1707641 | 60288万 | 111.76 | 111.88 | -2.13 | 113 | 合力泰 | 2023-11-06 一 | 3.26 | 3.25 | 3.46 | 3.58 | 3.23 | 6.46% | 6.67% | 2076162 | 72117万 | 107.71 | 107.83 | -2.06 | 114 | 合力泰 | 2023-11-03 五 | 3.17 | 3.16 | 3.25 | 3.28 | 3.16 | 2.85% | 1.79% | 557165 | 18042万 | 101.17 | 101.28 | -1.93 | 115 | 合力泰 | 2023-11-02 四 | 3.18 | 3.21 | 3.16 | 3.26 | 3.16 | -1.56% | 1.45% | 450498 | 14348万 | 98.37 | 98.48 | -1.88 | 116 | 合力泰 | 2023-11-01 三 | 3.27 | 3.29 | 3.21 | 3.29 | 3.20 | -2.43% | 2.12% | 660030 | 21312万 | 99.93 | 100.04 | -1.91 | 117 | 合力泰 | 2023-10-31 二 | 3.36 | 3.41 | 3.29 | 3.45 | 3.24 | -3.52% | 3.18% | 991114 | 32994万 | 102.42 | 102.53 | -1.96 | 118 | 合力泰 | 2023-10-30 一 | 3.30 | 3.34 | 3.41 | 3.43 | 3.30 | 2.10% | 2.68% | 835128 | 28258万 | 106.15 | 106.27 | -2.16 | 119 | 合力泰 | 2023-10-27 五 | 3.34 | 3.34 | 3.34 | 3.34 | 3.22 | 0.00% | 2.13% | 661843 | 21776万 | 103.98 | 104.09 | -2.12 | 120 | 合力泰 | 2023-10-26 四 | 3.36 | 3.40 | 3.34 | 3.40 | 3.30 | -1.76% | 2.19% | 681956 | 22794万 | 103.98 | 104.09 | -2.12 | 121 | 合力泰 | 2023-10-25 三 | 3.34 | 3.40 | 3.40 | 3.43 | 3.31 | 0.00% | 2.03% | 631961 | 21433万 | 105.84 | 105.96 | -2.15 | 122 | 合力泰 | 2023-10-24 二 | 3.44 | 3.37 | 3.40 | 3.46 | 3.30 | 0.89% | 2.13% | 662679 | 22414万 | 105.84 | 105.96 | -2.15 | 123 | 合力泰 | 2023-10-23 一 | 3.36 | 3.40 | 3.37 | 3.45 | 3.33 | -0.88% | 2.21% | 687527 | 23254万 | 104.91 | 105.02 | -2.13 | 124 | 合力泰 | 2023-10-20 五 | 3.48 | 3.53 | 3.40 | 3.52 | 3.38 | -3.68% | 2.96% | 921792 | 31741万 | 105.84 | 105.96 | -2.15 | 125 | 合力泰 | 2023-10-19 四 | 3.54 | 3.58 | 3.53 | 3.67 | 3.51 | -1.40% | 3.23% | 1005141 | 36013万 | 109.89 | 110.01 | -2.24 | 126 | 合力泰 | 2023-10-18 三 | 3.61 | 3.63 | 3.58 | 3.67 | 3.55 | -1.38% | 2.77% | 861882 | 30888万 | 111.45 | 111.57 | -2.27 | 127 | 合力泰 | 2023-10-17 二 | 3.71 | 3.75 | 3.63 | 3.73 | 3.59 | -3.20% | 4.20% | 1308850 | 47719万 | 113 | 113.13 | -2.3 | 128 | 合力泰 | 2023-10-16 一 | 3.92 | 3.91 | 3.75 | 3.95 | 3.71 | -4.09% | 5.13% | 1597701 | 60424万 | 116.74 | 116.87 | -2.38 | 129 | 合力泰 | 2023-10-13 五 | 3.77 | 3.82 | 3.91 | 3.98 | 3.75 | 2.36% | 5.68% | 1766984 | 68828万 | 121.72 | 121.85 | -2.48 | 130 | 合力泰 | 2023-10-12 四 | 3.70 | 3.75 | 3.82 | 4.00 | 3.67 | 1.87% | 7.11% | 2212885 | 85184万 | 118.92 | 119.05 | -2.42 | 131 | 合力泰 | 2023-10-11 三 | 3.88 | 3.88 | 3.75 | 4.02 | 3.72 | -3.35% | 8.03% | 2499447 | 95648万 | 116.74 | 116.87 | -2.38 | 132 | 合力泰 | 2023-10-10 二 | 3.50 | 3.53 | 3.88 | 3.88 | 3.45 | 9.92% | 5.75% | 1790914 | 66134万 | 120.79 | 120.92 | -2.46 | 133 | 合力泰 | 2023-10-09 一 | 3.50 | 3.50 | 3.53 | 3.63 | 3.49 | 0.86% | 3.39% | 1055853 | 37524万 | 109.89 | 110.01 | -2.24 | 134 | 合力泰 | 2023-09-28 四 | 3.45 | 3.43 | 3.50 | 3.58 | 3.44 | 2.04% | 3.70% | 1150877 | 40313万 | 108.96 | 109.07 | -2.22 | 135 | 合力泰 | 2023-09-27 三 | 3.48 | 3.52 | 3.43 | 3.52 | 3.41 | -2.56% | 3.59% | 1117553 | 38648万 | 106.78 | 106.89 | -2.17 | 136 | 合力泰 | 2023-09-26 二 | 3.53 | 3.59 | 3.52 | 3.59 | 3.49 | -1.95% | 4.24% | 1318505 | 46602万 | 109.58 | 109.7 | -2.23 | 137 | 合力泰 | 2023-09-25 一 | 3.55 | 3.50 | 3.59 | 3.71 | 3.51 | 2.57% | 8.06% | 2507948 | 90026万 | 111.76 | 111.88 | -2.27 | 138 | 合力泰 | 2023-09-22 五 | 3.23 | 3.18 | 3.50 | 3.50 | 3.23 | 10.06% | 4.25% | 1321877 | 45360万 | 108.96 | 109.07 | -2.22 | 139 | 合力泰 | 2023-09-21 四 | 3.16 | 3.17 | 3.18 | 3.24 | 3.14 | 0.32% | 1.56% | 486431 | 15505万 | 98.99 | 99.1 | -2.01 | 140 | 合力泰 | 2023-09-20 三 | 3.25 | 3.29 | 3.17 | 3.27 | 3.16 | -3.65% | 1.96% | 610707 | 19560万 | 98.68 | 98.79 | -2.01 | 141 | 合力泰 | 2023-09-19 二 | 3.21 | 3.23 | 3.29 | 3.35 | 3.18 | 1.86% | 3.09% | 961560 | 31353万 | 102.42 | 102.53 | -2.08 | 142 | 合力泰 | 2023-09-18 一 | 3.23 | 3.28 | 3.23 | 3.28 | 3.18 | -1.52% | 2.10% | 654861 | 21119万 | 100.55 | 100.66 | -2.05 | 143 | 合力泰 | 2023-09-15 五 | 3.36 | 3.41 | 3.28 | 3.36 | 3.25 | -3.81% | 3.34% | 1038952 | 34166万 | 102.11 | 102.22 | -2.08 | 144 | 合力泰 | 2023-09-14 四 | 3.47 | 3.55 | 3.41 | 3.49 | 3.33 | -3.94% | 4.33% | 1347786 | 45861万 | 106.15 | 106.27 | -2.16 | 145 | 合力泰 | 2023-09-13 三 | 3.41 | 3.41 | 3.55 | 3.75 | 3.37 | 4.11% | 7.02% | 2184336 | 78617万 | 110.51 | 110.63 | -2.25 | 146 | 合力泰 | 2023-09-12 二 | 3.40 | 3.47 | 3.41 | 3.47 | 3.32 | -1.73% | 3.82% | 1188553 | 40133万 | 106.15 | 106.27 | -2.16 | 147 | 合力泰 | 2023-09-11 一 | 3.36 | 3.39 | 3.47 | 3.58 | 3.26 | 2.36% | 5.37% | 1670259 | 57087万 | 108.02 | 108.14 | -2.2 | 148 | 合力泰 | 2023-09-08 五 | 3.23 | 3.26 | 3.39 | 3.51 | 3.21 | 3.99% | 6.20% | 1930730 | 65319万 | 105.53 | 105.65 | -2.15 | 149 | 合力泰 | 2023-09-07 四 | 3.32 | 3.39 | 3.26 | 3.32 | 3.20 | -3.83% | 5.31% | 1653627 | 53893万 | 101.49 | 101.6 | -2.07 | 150 | 合力泰 | 2023-09-06 三 | 3.31 | 3.29 | 3.39 | 3.60 | 3.29 | 3.04% | 8.75% | 2723845 | 93523万 | 105.53 | 105.65 | -2.15 | 151 | 合力泰 | 2023-09-05 二 | 3.01 | 2.99 | 3.29 | 3.29 | 3.01 | 10.03% | 1.69% | 526895 | 16996万 | 102.42 | 102.53 | -2.08 | 152 | 合力泰 | 2023-09-04 一 | 2.97 | 2.96 | 2.99 | 3.00 | 2.92 | 1.01% | 1.49% | 463151 | 13687万 | 93.08 | 93.18 | -1.89 | 153 | 合力泰 | 2023-09-01 五 | 3.04 | 3.06 | 2.96 | 3.05 | 2.96 | -3.27% | 0.93% | 289334 | 8658万 | 92.15 | 92.25 | -1.87 | 154 | 合力泰 | 2023-08-31 四 | 3.01 | 3.01 | 3.06 | 3.07 | 2.97 | 1.66% | 1.40% | 436914 | 13260万 | 95.26 | 95.36 | -1.94 | 155 | 合力泰 | 2023-08-30 三 | 2.96 | 2.95 | 3.01 | 3.05 | 2.96 | 2.03% | 1.46% | 454986 | 13697万 | 93.7 | 93.8 | -2.53 | 156 | 合力泰 | 2023-08-29 二 | 2.89 | 2.89 | 2.95 | 2.95 | 2.86 | 2.08% | 0.92% | 287843 | 8410万 | 91.83 | 91.93 | -2.48 | 157 | 合力泰 | 2023-08-28 一 | 2.96 | 2.82 | 2.89 | 2.98 | 2.89 | 2.48% | 1.54% | 479647 | 14022万 | 89.97 | 90.06 | -2.43 | 158 | 合力泰 | 2023-08-25 五 | 2.89 | 2.89 | 2.82 | 2.89 | 2.81 | -2.42% | 0.84% | 261278 | 7420万 | 87.79 | 87.88 | -2.37 | 159 | 合力泰 | 2023-08-23 三 | 2.97 | 2.97 | 2.89 | 2.97 | 2.89 | -2.69% | 0.66% | 204372 | 5970万 | 89.97 | 90.06 | -2.43 | 160 | 合力泰 | 2023-08-22 二 | 2.92 | 2.93 | 2.97 | 2.97 | 2.88 | 1.37% | 0.81% | 251220 | 7369万 | 92.46 | 92.56 | -2.5 |
|
行情刷新 | 流通股东
|