| 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 | 2025-11-17 一 | 3.28 | 3.33 | 3.36 | 3.39 | 3.26 | 0.90% | 4.09% | 2324961 | 77875万 | 190.86 | 251.31 | 9.09 | | 2 | 合力泰 | 2025-11-18 二 | 3.32 | 3.36 | 3.24 | 3.33 | 3.20 | -3.57% | 3.23% | 1835975 | 59614万 | 184.04 | 242.33 | 8.76 | | 3 | 合力泰 | 2025-11-19 三 | 3.24 | 3.24 | 3.14 | 3.24 | 3.12 | -3.09% | 2.29% | 1302292 | 41176万 | 178.36 | 234.85 | 8.49 | | 4 | 合力泰 | 2025-11-20 四 | 3.16 | 3.14 | 3.17 | 3.22 | 3.14 | 0.96% | 1.71% | 972901 | 30882万 | 180.07 | 237.1 | 8.57 | | 5 | 合力泰 | 2025-11-21 五 | 3.17 | 3.17 | 3.08 | 3.22 | 3.06 | -2.84% | 2.81% | 1596566 | 50176万 | 174.95 | 230.37 | 8.33 | | 6 | 合力泰 | 2025-11-24 一 | 3.08 | 3.08 | 3.09 | 3.11 | 3.02 | 0.32% | 1.77% | 1006703 | 30853万 | 175.52 | 231.11 | 8.36 | | 7 | 合力泰 | 2025-11-25 二 | 3.10 | 3.09 | 3.17 | 3.19 | 3.07 | 2.59% | 1.96% | 1112550 | 35057万 | 180.07 | 237.1 | 8.57 | | 8 | 合力泰 | 2025-11-26 三 | 3.17 | 3.17 | 3.14 | 3.20 | 3.13 | -0.95% | 1.51% | 856996 | 27066万 | 178.36 | 234.85 | 8.49 | | 9 | 合力泰 | 2025-11-27 四 | 3.12 | 3.14 | 3.11 | 3.17 | 3.11 | -0.96% | 1.37% | 776510 | 24365万 | 176.66 | 232.61 | 8.41 | | 10 | 合力泰 | 2025-11-28 五 | 3.11 | 3.11 | 3.15 | 3.16 | 3.08 | 1.29% | 1.58% | 896610 | 27991万 | 178.93 | 235.6 | 8.52 | | 11 | 合力泰 | 2025-12-01 一 | 3.13 | 3.15 | 3.19 | 3.21 | 3.10 | 1.27% | 2.50% | 1417665 | 44868万 | 181.2 | 238.59 | 8.63 | | 12 | 合力泰 | 2025-12-02 二 | 3.24 | 3.19 | 3.26 | 3.31 | 3.16 | 2.19% | 4.55% | 2584457 | 83987万 | 185.18 | 243.83 | 8.82 | | 13 | 合力泰 | 2025-12-03 三 | 3.22 | 3.26 | 3.26 | 3.36 | 3.14 | 0.00% | 4.46% | 2533231 | 81953万 | 185.18 | 243.83 | 8.82 | | 14 | 合力泰 | 2025-12-04 四 | 3.27 | 3.26 | 3.30 | 3.36 | 3.27 | 1.23% | 4.59% | 2606651 | 86316万 | 187.45 | 246.82 | 8.93 | | 15 | 合力泰 | 2025-12-05 五 | 3.26 | 3.30 | 3.39 | 3.45 | 3.20 | 2.73% | 5.34% | 3030554 | 101345万 | 192.56 | 253.55 | 9.17 | | 16 | 合力泰 | 2025-12-08 一 | 3.38 | 3.39 | 3.44 | 3.45 | 3.30 | 1.47% | 6.16% | 3499306 | 118094万 | 195.4 | 257.29 | 9.3 | | 17 | 合力泰 | 2025-12-09 二 | 3.43 | 3.44 | 3.78 | 3.78 | 3.37 | 9.88% | 15.65% | 8890963 | 325751万 | 214.72 | 282.72 | 10.22 | | 18 | 合力泰 | 2025-12-10 三 | 3.88 | 3.78 | 3.71 | 4.05 | 3.70 | -1.85% | 18.51% | 10516574 | 408168万 | 210.74 | 277.49 | 10.03 | | 19 | 合力泰 | 2025-12-11 四 | 3.67 | 3.71 | 3.39 | 3.77 | 3.36 | -8.63% | 11.61% | 6593738 | 232451万 | 192.56 | 253.55 | 9.17 | | 20 | 合力泰 | 2025-12-12 五 | 3.36 | 3.39 | 3.29 | 3.43 | 3.28 | -2.95% | 6.80% | 3861684 | 128477万 | 186.88 | 246.07 | 8.9 | | 21 | 合力泰 | 2025-12-15 一 | 3.19 | 3.29 | 3.18 | 3.27 | 3.12 | -3.34% | 5.23% | 2968173 | 94862万 | 180.63 | 237.84 | 8.6 | | 22 | 合力泰 | 2025-12-16 二 | 3.17 | 3.18 | 3.09 | 3.22 | 3.08 | -2.83% | 4.76% | 2701183 | 84399万 | 175.52 | 231.11 | 8.36 | | 23 | 合力泰 | 2025-12-17 三 | 3.07 | 3.09 | 3.11 | 3.11 | 3.05 | 0.65% | 3.25% | 1848328 | 56904万 | 176.66 | 232.61 | 8.41 | | 24 | 合力泰 | 2025-12-18 四 | 3.09 | 3.11 | 3.06 | 3.10 | 3.06 | -1.61% | 2.29% | 1300986 | 40029万 | 173.82 | 228.87 | 8.28 | | 25 | 合力泰 | 2025-12-19 五 | 3.06 | 3.06 | 3.12 | 3.13 | 3.06 | 1.96% | 2.70% | 1531871 | 47514万 | 177.23 | 233.36 | 8.44 | | 26 | 合力泰 | 2025-12-22 一 | 3.11 | 3.12 | 3.12 | 3.14 | 3.08 | 0.00% | 2.46% | 1395912 | 43518万 | 177.23 | 233.36 | 8.44 | | 27 | 合力泰 | 2025-12-23 二 | 3.12 | 3.12 | 3.09 | 3.13 | 3.08 | -0.96% | 2.17% | 1232100 | 38108万 | 175.52 | 231.11 | 8.36 | | 28 | 合力泰 | 2025-12-24 三 | 3.08 | 3.09 | 3.11 | 3.11 | 3.06 | 0.65% | 1.91% | 1083293 | 33531万 | 176.66 | 232.61 | 8.41 | | 29 | 合力泰 | 2025-12-25 四 | 3.10 | 3.11 | 3.12 | 3.12 | 3.08 | 0.32% | 1.97% | 1120906 | 34763万 | 177.23 | 233.36 | 8.44 | | 30 | 合力泰 | 2025-12-26 五 | 3.11 | 3.12 | 3.09 | 3.11 | 3.07 | -0.96% | 2.64% | 1497300 | 46225万 | 175.52 | 231.11 | 8.36 | | 31 | 合力泰 | 2025-12-29 一 | 3.09 | 3.09 | 3.04 | 3.09 | 3.04 | -1.62% | 2.50% | 1422619 | 43508万 | 172.68 | 227.37 | 8.22 | | 32 | 合力泰 | 2025-12-30 二 | 3.04 | 3.04 | 3.04 | 3.07 | 3.02 | 0.00% | 1.94% | 1104491 | 33648万 | 172.68 | 227.37 | 8.22 | | 33 | 合力泰 | 2025-12-31 三 | 3.03 | 3.04 | 3.05 | 3.06 | 2.99 | 0.33% | 2.28% | 1296124 | 39274万 | 173.25 | 228.12 | 8.25 | | 34 | 合力泰 | 2026-01-05 一 | 3.04 | 3.05 | 3.07 | 3.08 | 3.02 | 0.66% | 2.24% | 1275006 | 38854万 | 174.39 | 229.62 | 8.3 | | 35 | 合力泰 | 2026-01-06 二 | 3.05 | 3.07 | 3.16 | 3.19 | 3.04 | 2.93% | 4.11% | 2334029 | 73010万 | 179.5 | 236.35 | 8.55 | | 36 | 合力泰 | 2026-01-07 三 | 3.15 | 3.16 | 3.09 | 3.15 | 3.08 | -2.22% | 2.66% | 1511929 | 46921万 | 175.52 | 231.11 | 8.36 | | 37 | 合力泰 | 2026-01-08 四 | 3.08 | 3.09 | 3.10 | 3.12 | 3.06 | 0.32% | 2.14% | 1215193 | 37666万 | 176.09 | 231.86 | 8.38 | | 38 | 合力泰 | 2026-01-09 五 | 3.11 | 3.10 | 3.13 | 3.13 | 3.08 | 0.97% | 2.79% | 1584256 | 49094万 | 177.79 | 234.11 | 8.47 | | 39 | 合力泰 | 2026-01-12 一 | 3.13 | 3.13 | 3.25 | 3.26 | 3.12 | 3.83% | 5.12% | 2909378 | 93368万 | 184.61 | 243.08 | 8.79 | | 40 | 合力泰 | 2026-01-13 二 | 3.25 | 3.25 | 3.18 | 3.34 | 3.16 | -2.15% | 4.50% | 2558126 | 82210万 | 180.63 | 237.84 | 8.6 | | 41 | 合力泰 | 2026-01-14 三 | 3.18 | 3.18 | 3.30 | 3.33 | 3.18 | 3.77% | 6.07% | 3448491 | 113051万 | 187.45 | 246.82 | 8.93 | | 42 | 合力泰 | 2026-01-15 四 | 3.30 | 3.30 | 3.26 | 3.39 | 3.21 | -1.21% | 4.81% | 2733233 | 89987万 | 185.18 | 243.83 | 8.82 | | 43 | 合力泰 | 2026-01-16 五 | 3.26 | 3.26 | 3.17 | 3.28 | 3.15 | -2.76% | 3.17% | 1798164 | 57279万 | 180.07 | 237.1 | 8.57 | | 44 | 合力泰 | 2026-01-19 一 | 3.14 | 3.17 | 3.16 | 3.16 | 3.11 | -0.32% | 1.98% | 1122847 | 35289万 | 179.5 | 236.35 | 8.55 | | 45 | 合力泰 | 2026-01-20 二 | 3.16 | 3.16 | 3.12 | 3.16 | 3.11 | -1.27% | 1.85% | 1052623 | 32915万 | 177.23 | 233.36 | 8.44 | | 46 | 合力泰 | 2026-01-21 三 | 3.11 | 3.12 | 3.12 | 3.14 | 3.08 | 0.00% | 1.51% | 857601 | 26691万 | 177.23 | 233.36 | 8.44 | | 47 | 合力泰 | 2026-01-22 四 | 3.11 | 3.12 | 3.12 | 3.14 | 3.10 | 0.00% | 1.73% | 982882 | 30661万 | 177.23 | 233.36 | 8.44 | | 48 | 合力泰 | 2026-01-23 五 | 3.12 | 3.12 | 3.18 | 3.18 | 3.11 | 1.92% | 2.42% | 1375830 | 43534万 | 180.63 | 237.84 | 8.6 | | 49 | 合力泰 | 2026-01-26 一 | 3.18 | 3.18 | 3.13 | 3.20 | 3.11 | -1.57% | 1.96% | 1114466 | 34990万 | 177.79 | 234.11 | 8.47 | | 50 | 合力泰 | 2026-01-27 二 | 3.11 | 3.13 | 3.11 | 3.13 | 3.07 | -0.64% | 1.59% | 903458 | 27958万 | 176.66 | 232.61 | 8.41 | | 51 | 合力泰 | 2026-01-28 三 | 3.10 | 3.11 | 3.08 | 3.11 | 3.07 | -0.96% | 1.52% | 866097 | 26695万 | 174.95 | 230.37 | 8.33 | | 52 | 合力泰 | 2026-01-29 四 | 3.08 | 3.08 | 3.06 | 3.10 | 3.04 | -0.65% | 1.65% | 938128 | 28768万 | 173.82 | 228.87 | 8.28 | | 53 | 合力泰 | 2026-01-30 五 | 3.05 | 3.06 | 3.06 | 3.07 | 3.02 | 0.00% | 1.72% | 974574 | 29674万 | 173.82 | 228.87 | 8.28 | | 54 | 合力泰 | 2026-02-02 一 | 3.05 | 3.06 | 3.01 | 3.06 | 3.00 | -1.63% | 1.46% | 827847 | 25074万 | 170.98 | 225.13 | 8.14 | | 55 | 合力泰 | 2026-02-03 二 | 3.01 | 3.01 | 3.03 | 3.03 | 3.00 | 0.66% | 1.29% | 730528 | 22037万 | 172.11 | 226.63 | 8.2 | | 56 | 合力泰 | 2026-02-04 三 | 3.02 | 3.03 | 3.04 | 3.04 | 3.00 | 0.33% | 1.24% | 704290 | 21263万 | 172.68 | 227.37 | 8.22 | | 57 | 合力泰 | 2026-02-05 四 | 3.03 | 3.04 | 3.01 | 3.04 | 3.00 | -0.99% | 1.31% | 741459 | 22317万 | 170.98 | 225.13 | 8.14 | | 58 | 合力泰 | 2026-02-06 五 | 3.00 | 3.01 | 2.99 | 3.01 | 2.95 | -0.66% | 1.44% | 815507 | 24334万 | 169.84 | 223.63 | 8.09 | | 59 | 合力泰 | 2026-02-09 一 | 3.01 | 2.99 | 3.05 | 3.05 | 3.01 | 2.01% | 1.40% | 792829 | 24041万 | 173.25 | 228.12 | 8.25 | | 60 | 合力泰 | 2026-02-10 二 | 3.05 | 3.05 | 3.03 | 3.06 | 3.03 | -0.66% | 1.19% | 678699 | 20641万 | 172.11 | 226.63 | 8.2 | | 61 | 合力泰 | 2026-02-11 三 | 3.03 | 3.03 | 3.01 | 3.03 | 3.01 | -0.66% | 0.87% | 493010 | 14880万 | 170.98 | 225.13 | 8.14 | | 62 | 合力泰 | 2026-02-12 四 | 3.00 | 3.01 | 3.00 | 3.01 | 2.98 | -0.33% | 1.12% | 638956 | 19156万 | 170.41 | 224.38 | 8.11 | | 63 | 合力泰 | 2026-02-13 五 | 3.00 | 3.00 | 2.98 | 3.00 | 2.97 | -0.67% | 0.96% | 547793 | 16370万 | 169.27 | 222.89 | 8.06 | | 64 | 合力泰 | 2026-02-24 二 | 3.00 | 2.98 | 3.05 | 3.05 | 3.00 | 2.35% | 1.42% | 806709 | 24424万 | 173.25 | 228.12 | 8.25 | | 65 | 合力泰 | 2026-02-25 三 | 3.05 | 3.05 | 3.06 | 3.08 | 3.03 | 0.33% | 1.47% | 836647 | 25600万 | 173.82 | 228.87 | 8.28 | | 66 | 合力泰 | 2026-02-26 四 | 3.06 | 3.06 | 3.07 | 3.10 | 3.06 | 0.33% | 1.34% | 762411 | 23430万 | 174.39 | 229.62 | 8.3 | | 67 | 合力泰 | 2026-02-27 五 | 3.07 | 3.07 | 3.09 | 3.09 | 3.04 | 0.65% | 1.47% | 835577 | 25654万 | 175.52 | 231.11 | 8.36 | | 68 | 合力泰 | 2026-03-02 一 | 3.05 | 3.09 | 3.01 | 3.06 | 2.98 | -2.59% | 2.00% | 1136154 | 34241万 | 170.98 | 225.13 | 8.14 | | 69 | 合力泰 | 2026-03-03 二 | 2.98 | 3.01 | 2.80 | 3.00 | 2.79 | -6.98% | 3.79% | 2154518 | 62194万 | 159.05 | 209.42 | 7.57 | | 70 | 合力泰 | 2026-03-04 三 | 2.76 | 2.80 | 2.79 | 2.82 | 2.67 | -0.36% | 1.44% | 820284 | 22731万 | 158.48 | 208.68 | 7.55 | | 71 | 合力泰 | 2026-03-05 四 | 2.82 | 2.79 | 2.94 | 3.05 | 2.81 | 5.38% | 3.22% | 1828667 | 53941万 | 167 | 219.89 | 7.95 | | 72 | 合力泰 | 2026-03-06 五 | 2.70 | 2.94 | 2.70 | 2.73 | 2.65 | -8.16% | 9.30% | 6769383 | 181281万 | 196.54 | 201.94 | 7.3 | | 73 | 合力泰 | 2026-03-09 一 | 2.65 | 2.70 | 2.60 | 2.65 | 2.56 | -3.70% | 3.37% | 2456649 | 63600万 | 189.26 | 194.46 | 7.03 | | 74 | 合力泰 | 2026-03-10 二 | 2.61 | 2.60 | 2.57 | 2.63 | 2.55 | -1.15% | 2.65% | 1925687 | 49534万 | 187.08 | 192.22 | 6.95 | | 75 | 合力泰 | 2026-03-11 三 | 2.56 | 2.57 | 2.61 | 2.62 | 2.50 | 1.56% | 3.54% | 2576220 | 66126万 | 189.99 | 195.21 | 7.06 | | 76 | 合力泰 | 2026-03-12 四 | 2.58 | 2.61 | 2.56 | 2.62 | 2.55 | -1.92% | 2.15% | 1563438 | 40327万 | 186.35 | 191.47 | 6.92 | | 77 | 合力泰 | 2026-03-13 五 | 2.54 | 2.56 | 2.58 | 2.63 | 2.53 | 0.78% | 2.59% | 1885615 | 48849万 | 187.81 | 192.97 | 6.98 | | 78 | 合力泰 | 2026-03-16 一 | 2.56 | 2.58 | 2.58 | 2.60 | 2.54 | 0.00% | 1.53% | 1114124 | 28607万 | 187.81 | 192.97 | 6.98 | | 79 | 合力泰 | 2026-03-17 二 | 2.58 | 2.58 | 2.67 | 2.71 | 2.57 | 3.49% | 4.79% | 3483342 | 92127万 | 194.36 | 199.7 | 7.22 | | 80 | 合力泰 | 2026-03-18 三 | 2.65 | 2.67 | 2.58 | 2.66 | 2.56 | -3.37% | 3.52% | 2560901 | 66155万 | 187.81 | 192.97 | 6.98 | | 81 | 合力泰 | 2026-03-19 四 | 2.55 | 2.58 | 2.51 | 2.56 | 2.50 | -2.71% | 2.01% | 1464805 | 37002万 | 182.71 | 187.73 | 6.79 | | 82 | 合力泰 | 2026-03-20 五 | 2.51 | 2.51 | 2.52 | 2.54 | 2.47 | 0.40% | 2.12% | 1544579 | 38652万 | 183.44 | 188.48 | 6.82 | | 83 | 合力泰 | 2026-03-23 一 | 2.49 | 2.52 | 2.35 | 2.50 | 2.34 | -6.75% | 2.34% | 1702957 | 40885万 | 171.06 | 175.77 | 6.36 |
|
行情刷新 | 流通股东
 |
