安徽合力

sh600761 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

14.97

涨跌幅

+0.40%

成交量

5,264,500 股

成交额

78,898,944 元

换手率

0.59%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	14.88	14.97	15.07	14.85	+0.40%	5,264,500	78,898,944	0.59
2026-10-13	15.11	14.91	15.11	14.86	-1.65%	6,854,100	102,626,408	0.77
2026-10-12	15.03	15.16	15.17	15.03	+0.66%	4,724,600	71,385,624	0.53
2026-10-09	14.99	15.06	15.19	14.93	+0.94%	8,315,800	125,389,712	0.93
2026-10-08	14.87	14.92	15.07	14.86	+0.47%	5,770,200	86,451,312	0.65
2026-09-30	14.73	14.85	14.93	14.66	+1.02%	5,754,500	85,137,088	0.65
2026-09-29	14.92	14.70	14.95	14.67	-1.54%	5,932,100	87,625,648	0.67
2026-09-28	15.15	14.93	15.20	14.85	-1.45%	6,598,400	99,077,800	0.74
2026-09-24	15.30	15.15	15.34	15.07	-1.05%	6,785,600	102,894,416	0.76
2026-09-23	15.37	15.31	15.43	15.25	-0.39%	6,137,200	94,104,368	0.69
2026-09-22	15.50	15.37	15.54	15.29	-0.58%	9,328,900	143,893,312	1.05
2026-09-21	15.46	15.46	15.53	15.40	+0.00%	6,026,700	93,244,976	0.68
2026-09-18	15.40	15.46	15.51	15.40	+0.39%	5,632,800	86,985,512	0.63
2026-09-17	15.41	15.40	15.48	15.28	-0.32%	7,474,300	114,874,552	0.84
2026-09-16	15.99	15.45	16.04	15.37	-3.56%	21,949,300	340,549,856	2.46
2026-09-15	16.15	16.02	16.20	15.98	-0.80%	9,314,400	149,636,432	1.05
2026-09-14	16.39	16.15	16.56	16.11	-1.70%	9,715,200	158,245,600	1.09
2026-09-11	16.50	16.43	16.54	16.28	-0.84%	7,915,000	129,797,536	0.89
2026-09-10	16.40	16.57	16.65	16.30	+0.91%	8,110,800	133,944,040	0.91
2026-09-09	16.37	16.42	16.50	16.32	+0.37%	5,468,600	89,808,016	0.61
2026-09-08	16.33	16.36	16.45	16.29	+0.49%	5,886,600	96,478,048	0.66
2026-09-07	16.36	16.28	16.47	16.27	-0.61%	7,588,900	123,912,568	0.85
2026-09-04	16.36	16.38	16.56	16.34	+0.18%	7,542,700	124,191,696	0.85
2026-09-03	16.37	16.35	16.57	16.33	-0.18%	6,958,000	114,482,560	0.78
2026-09-02	16.45	16.38	16.45	16.18	-0.73%	9,727,200	158,488,064	1.09
2026-09-01	16.23	16.50	16.63	16.18	+1.85%	14,125,300	232,718,416	1.59
2026-08-31	16.40	16.20	16.45	16.08	-1.16%	10,150,600	164,502,656	1.14
2026-08-28	16.35	16.39	16.47	16.23	+0.12%	9,482,100	155,090,256	1.06
2026-08-27	16.21	16.37	16.44	16.06	+0.86%	11,916,400	193,492,976	1.34
2026-08-26	16.11	16.23	16.38	16.01	+0.25%	14,212,700	231,277,424	1.60

需要全历史数据与程序化访问？查看安徽合力日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh600761 获取全部历史日线。