合肥城建

002208
🏛️ 中国 →
7.77
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 7.28 7.77 7.28 7.77 32,008.6K
09:35 7.77 7.77 7.77 7.77 4,682.0K
09:40 7.77 7.77 7.77 7.77 2,035.5K
09:45 7.77 7.77 7.77 7.77 1,113.4K
09:50 7.77 7.77 7.77 7.77 1,200.8K
09:55 7.77 7.77 7.77 7.77 898.4K
10:00 7.77 7.77 7.77 7.77 510.1K
10:05 7.77 7.77 7.77 7.77 448.4K
10:10 7.77 7.77 7.77 7.77 243.1K
10:15 7.77 7.77 7.77 7.77 261.6K
10:20 7.77 7.77 7.77 7.77 154.1K
10:25 7.77 7.77 7.77 7.77 167.9K
10:30 7.77 7.77 7.77 7.77 145.7K
10:35 7.77 7.77 7.77 7.77 284.0K
10:40 7.77 7.77 7.77 7.77 286.6K
10:45 7.77 7.77 7.77 7.77 137.3K
10:50 7.77 7.77 7.77 7.77 161.7K
10:55 7.77 7.77 7.77 7.77 130.7K
11:00 7.77 7.77 7.77 7.77 67.4K
11:05 7.77 7.77 7.77 7.77 67.8K
11:10 7.77 7.77 7.77 7.77 26.6K
11:15 7.77 7.77 7.77 7.77 143.1K
11:20 7.77 7.77 7.77 7.77 76.5K
11:25 7.77 7.77 7.77 7.77 82.8K
13:00 7.77 7.77 7.77 7.77 470.5K
13:05 7.77 7.77 7.77 7.77 193.9K
13:10 7.77 7.77 7.77 7.77 274.3K
13:15 7.77 7.77 7.77 7.77 128.2K
13:20 7.77 7.77 7.77 7.77 65.4K
13:25 7.77 7.77 7.77 7.77 76.3K
13:30 7.77 7.77 7.77 7.77 158.6K
13:35 7.77 7.77 7.77 7.77 127.8K
13:40 7.77 7.77 7.77 7.77 82.4K
13:45 7.77 7.77 7.77 7.77 113.0K
13:50 7.77 7.77 7.77 7.77 175.5K
13:55 7.77 7.77 7.77 7.77 77.0K
14:00 7.77 7.77 7.77 7.77 421.7K
14:05 7.77 7.77 7.77 7.77 1,367.5K
14:10 7.77 7.77 7.77 7.77 289.9K
14:15 7.77 7.77 7.77 7.77 167.2K
14:20 7.77 7.77 7.77 7.77 97.5K
14:25 7.77 7.77 7.77 7.77 146.7K
14:30 7.77 7.77 7.77 7.77 158.5K
14:35 7.77 7.77 7.77 7.77 169.5K
14:40 7.77 7.77 7.77 7.77 137.8K
14:45 7.77 7.77 7.77 7.77 625.3K
14:50 7.77 7.77 7.77 7.77 358.8K
14:55 7.77 7.77 7.77 7.77 218.4K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 7.22 7.77 7.22 7.77 51.6M
2025-09-25 7.03 7.16 6.78 7.06 57.6M
2025-09-24 6.50 7.14 6.46 6.86 52.5M
2025-09-23 6.63 6.66 6.38 6.49 14.9M
2025-09-22 6.76 6.76 6.61 6.67 9.3M
2025-09-19 6.75 6.83 6.62 6.77 14.3M
2025-09-18 6.94 6.98 6.70 6.73 21.2M
2025-09-17 6.97 7.06 6.84 6.98 18.4M
2025-09-16 6.87 6.98 6.82 6.98 18.8M
2025-09-15 6.86 6.94 6.76 6.89 16.5M
2025-09-12 6.92 7.02 6.87 6.92 21.7M
2025-09-11 6.78 6.86 6.67 6.83 12.5M
2025-09-10 6.71 6.83 6.71 6.78 10.3M
2025-09-09 6.68 6.86 6.67 6.77 13.6M
2025-09-08 6.68 6.73 6.65 6.70 7.5M
2025-09-05 6.60 6.67 6.51 6.67 8.0M
2025-09-04 6.53 6.62 6.50 6.61 9.4M
2025-09-03 6.69 6.70 6.50 6.52 11.3M
2025-09-02 6.75 6.77 6.62 6.69 14.2M
2025-09-01 6.77 6.82 6.70 6.78 9.9M
2025-08-29 6.80 6.88 6.75 6.77 12.9M
2025-08-28 6.83 6.86 6.63 6.78 18.6M
2025-08-27 7.05 7.09 6.80 6.81 29.7M
2025-08-26 7.14 7.14 7.05 7.10 19.4M
2025-08-25 7.08 7.25 7.06 7.19 34.6M
2025-08-22 7.10 7.10 7.01 7.08 15.4M
2025-08-21 7.08 7.18 7.04 7.09 18.5M
2025-08-20 7.04 7.07 6.97 7.07 15.5M
2025-08-19 7.04 7.17 7.04 7.06 20.1M
2025-08-18 7.08 7.11 7.01 7.04 21.1M
2025-08-15 7.03 7.12 7.00 7.08 20.1M
2025-08-14 7.28 7.33 7.00 7.01 30.8M
2025-08-13 7.07 7.60 6.92 7.23 52.1M
2025-08-12 6.95 7.01 6.91 6.97 13.2M
2025-08-11 6.86 6.95 6.86 6.95 13.1M
2025-08-08 6.86 6.88 6.83 6.86 7.6M
2025-08-07 6.88 6.90 6.80 6.89 11.0M
2025-08-06 6.93 6.93 6.82 6.89 10.3M
2025-08-05 6.87 6.94 6.85 6.93 10.2M
2025-08-04 6.82 6.85 6.77 6.84 8.4M
2025-08-01 6.87 6.94 6.84 6.87 9.7M
2025-07-31 7.11 7.14 6.85 6.88 27.8M
2025-07-30 7.19 7.33 7.11 7.15 27.9M
2025-07-29 7.15 7.23 7.07 7.20 15.8M
2025-07-28 7.13 7.18 7.06 7.17 13.0M
2025-07-25 7.22 7.23 7.12 7.14 12.3M
2025-07-24 7.10 7.22 7.07 7.20 17.1M
2025-07-23 7.20 7.28 7.09 7.10 21.3M
2025-07-22 7.27 7.29 7.13 7.21 18.2M
2025-07-21 7.15 7.22 7.11 7.21 16.6M
2025-07-18 7.15 7.18 7.10 7.14 14.2M
2025-07-17 7.15 7.24 7.12 7.14 15.7M
2025-07-16 7.28 7.30 7.15 7.18 20.0M
2025-07-15 7.24 7.27 7.09 7.25 28.5M
2025-07-14 7.36 7.40 7.23 7.27 31.1M
2025-07-11 7.54 7.62 7.39 7.44 47.6M
2025-07-10 7.40 7.65 7.31 7.55 70.5M
2025-07-09 7.52 7.77 7.33 7.38 92.4M
2025-07-08 7.03 7.45 6.95 7.45 55.6M
2025-07-07 6.64 6.89 6.64 6.77 23.6M
2025-07-04 6.69 6.74 6.63 6.67 15.1M
2025-07-03 6.75 6.75 6.66 6.69 14.1M
2025-07-02 6.82 6.84 6.63 6.72 23.7M
2025-07-01 7.01 7.01 6.74 6.83 29.0M
2025-06-30 7.01 7.04 6.91 7.00 18.9M
2025-06-27 7.04 7.22 6.95 7.00 26.0M
2025-06-26 7.07 7.20 6.99 7.02 31.1M
2025-06-25 6.88 7.23 6.80 7.12 47.9M
2025-06-24 6.90 6.94 6.83 6.91 28.8M
2025-06-23 6.69 6.98 6.62 6.89 32.4M
2025-06-20 6.99 7.10 6.72 6.73 39.8M
2025-06-19 7.28 7.60 7.08 7.08 51.6M
2025-06-18 7.21 7.63 7.14 7.31 58.9M
2025-06-17 7.61 7.79 7.31 7.43 96.0M
2025-06-16 6.94 7.49 6.94 7.49 76.1M
2025-06-13 6.76 7.10 6.70 6.81 47.9M
2025-06-12 6.32 6.76 6.27 6.57 21.5M
2025-06-11 6.30 6.40 6.30 6.32 6.2M
2025-06-10 6.41 6.43 6.22 6.30 8.1M
2025-06-09 6.36 6.41 6.34 6.40 5.4M
2025-06-06 6.45 6.46 6.38 6.40 5.3M
2025-06-05 6.44 6.49 6.40 6.44 6.6M
2025-06-04 6.46 6.51 6.43 6.47 6.1M
2025-06-03 6.40 6.58 6.37 6.47 6.8M
2025-05-30 6.49 6.51 6.42 6.43 5.4M
2025-05-29 6.42 6.65 6.40 6.52 7.7M
2025-05-28 6.46 6.52 6.41 6.42 3.3M
2025-05-27 6.46 6.51 6.40 6.48 4.7M
2025-05-26 6.44 6.49 6.39 6.46 4.8M
2025-05-23 6.55 6.58 6.40 6.40 6.3M
2025-05-22 6.66 6.69 6.55 6.55 5.5M
2025-05-21 6.80 6.80 6.66 6.68 8.2M
2025-05-20 6.68 6.83 6.63 6.80 12.8M
2025-05-19 6.53 6.75 6.53 6.68 12.1M
2025-05-16 6.53 6.84 6.51 6.58 11.8M
2025-05-15 6.57 6.58 6.49 6.51 4.3M
2025-05-14 6.52 6.62 6.47 6.57 6.0M
2025-05-13 6.60 6.63 6.51 6.52 6.1M
2025-05-12 6.64 6.64 6.54 6.58 7.5M
2025-05-09 6.69 6.77 6.59 6.59 8.4M
2025-05-08 6.66 6.76 6.66 6.69 8.1M
2025-05-07 6.89 7.00 6.69 6.70 14.4M
2025-05-06 6.53 6.83 6.51 6.71 18.8M
2025-04-30 6.52 6.57 6.38 6.40 9.4M
2025-04-29 6.40 6.50 6.33 6.46 9.2M
2025-04-28 6.53 6.59 6.33 6.35 15.4M
2025-04-25 6.64 6.90 6.64 6.66 17.4M
2025-04-24 6.61 6.76 6.56 6.66 8.8M
2025-04-23 6.71 6.85 6.63 6.66 9.7M
2025-04-22 6.71 6.85 6.67 6.71 12.1M
2025-04-21 6.60 6.79 6.56 6.72 17.1M
2025-04-18 6.36 6.87 6.32 6.72 26.3M
2025-04-17 6.21 6.48 6.18 6.39 16.4M
2025-04-16 6.28 6.32 6.15 6.21 7.4M
2025-04-15 6.35 6.35 6.22 6.25 6.4M
2025-04-14 6.28 6.41 6.23 6.35 13.8M
2025-04-11 6.30 6.37 6.21 6.27 17.1M
2025-04-10 5.99 6.56 5.93 6.50 30.2M
2025-04-09 5.67 6.04 5.43 5.99 19.7M
2025-04-08 5.72 5.85 5.57 5.71 17.7M
2025-04-07 6.27 6.27 5.90 5.90 12.0M
2025-04-03 6.48 6.62 6.44 6.55 8.4M
2025-04-02 6.51 6.56 6.50 6.51 5.2M
2025-04-01 6.51 6.60 6.51 6.54 7.8M
2025-03-31 6.68 6.72 6.47 6.55 13.2M
2025-03-28 6.63 6.68 6.59 6.63 6.2M
2025-03-27 6.66 6.73 6.56 6.67 8.3M
2025-03-26 6.60 6.72 6.54 6.71 10.3M
2025-03-25 6.71 6.72 6.57 6.60 14.6M
2025-03-24 6.85 6.94 6.54 6.70 17.5M
2025-03-21 6.86 6.88 6.73 6.76 12.2M
2025-03-20 6.92 6.93 6.84 6.86 10.3M
2025-03-19 7.02 7.03 6.92 6.94 10.2M
2025-03-18 6.90 7.03 6.82 7.02 21.9M
2025-03-17 6.64 6.93 6.63 6.89 21.1M
2025-03-14 6.82 7.01 6.78 6.98 17.9M
2025-03-13 6.92 6.92 6.75 6.82 20.5M
2025-03-12 7.10 7.12 6.90 6.92 31.7M
2025-03-11 7.05 7.10 6.94 7.05 25.7M
2025-03-10 7.47 7.53 7.14 7.17 23.9M
2025-03-07 7.71 7.71 7.39 7.46 25.4M
2025-03-06 7.72 7.85 7.69 7.78 18.9M
2025-03-05 7.79 7.89 7.61 7.72 19.4M
2025-03-04 7.85 7.96 7.72 7.86 22.7M
2025-03-03 7.66 8.05 7.60 7.92 38.2M
2025-02-28 7.43 7.85 7.40 7.68 38.6M
2025-02-27 7.55 7.67 7.39 7.52 24.7M
2025-02-26 7.53 7.66 7.49 7.57 19.2M
2025-02-25 7.58 7.67 7.45 7.50 27.7M
2025-02-24 7.76 8.01 7.67 7.70 31.6M
2025-02-21 7.90 8.14 7.73 7.86 44.9M
2025-02-20 8.00 8.04 7.76 7.90 50.8M
2025-02-19 7.81 8.50 7.73 8.10 72.8M
2025-02-18 7.72 8.59 7.56 8.02 78.3M
2025-02-17 7.59 8.20 7.55 7.85 76.0M
2025-02-14 7.24 7.91 7.06 7.91 74.6M
2025-02-13 6.97 7.28 6.90 7.19 37.8M
2025-02-12 6.77 6.97 6.73 6.97 17.5M
2025-02-11 6.95 7.01 6.72 6.76 15.4M
2025-02-10 6.73 6.96 6.73 6.96 16.4M
2025-02-07 6.50 6.80 6.47 6.74 19.3M
2025-02-06 6.50 6.59 6.43 6.53 14.2M
2025-02-05 6.55 6.60 6.48 6.53 8.6M
2025-01-27 6.65 6.75 6.53 6.53 9.6M
2025-01-24 6.68 6.71 6.55 6.56 13.5M
2025-01-23 6.80 6.93 6.75 6.76 12.2M
2025-01-22 6.75 6.88 6.68 6.71 12.0M
2025-01-21 6.90 7.03 6.81 6.82 16.2M
2025-01-20 6.85 6.97 6.73 6.89 11.2M
2025-01-17 6.77 6.92 6.72 6.85 8.2M
2025-01-16 6.89 6.99 6.76 6.85 11.0M
2025-01-15 6.87 6.96 6.79 6.84 10.1M
2025-01-14 6.72 6.92 6.72 6.88 12.2M
2025-01-13 6.52 6.75 6.41 6.72 9.2M
2025-01-10 6.68 6.88 6.61 6.62 18.1M
2025-01-09 6.66 6.78 6.65 6.72 8.8M
2025-01-08 6.70 6.74 6.48 6.71 11.9M
2025-01-07 6.53 6.75 6.48 6.72 12.1M
2025-01-06 6.62 6.63 6.34 6.52 14.3M
2025-01-03 7.04 7.08 6.62 6.62 17.5M
2025-01-02 7.09 7.22 6.95 7.04 15.6M