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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 7.26 7.37 7.09 7.11 11.7M
2024-12-30 7.34 7.36 7.20 7.28 10.3M
2024-12-27 7.33 7.42 7.27 7.38 13.1M
2024-12-26 7.32 7.40 7.28 7.31 9.8M
2024-12-25 7.40 7.41 7.12 7.32 17.7M
2024-12-24 7.38 7.46 7.30 7.39 16.1M
2024-12-23 7.85 7.86 7.35 7.38 28.0M
2024-12-20 8.03 8.09 7.82 7.91 24.8M
2024-12-19 7.85 8.24 7.76 8.00 25.0M
2024-12-18 7.94 8.06 7.80 7.99 17.6M
2024-12-17 8.20 8.20 7.89 7.92 24.9M
2024-12-16 8.14 8.29 7.91 8.20 30.5M
2024-12-13 8.91 8.93 8.18 8.18 73.6M
2024-12-12 9.01 9.35 8.88 9.07 45.4M
2024-12-11 8.92 9.20 8.83 9.08 29.3M
2024-12-10 9.56 9.56 8.91 9.04 44.4M
2024-12-09 9.29 9.37 8.93 8.95 39.2M
2024-12-06 9.01 9.54 8.98 9.28 49.8M
2024-12-05 9.10 9.38 8.85 9.12 48.3M
2024-12-04 9.00 9.10 8.72 8.88 38.5M
2024-12-03 8.80 9.00 8.61 8.88 47.5M
2024-12-02 8.38 8.80 8.36 8.60 42.3M
2024-11-29 8.51 8.59 8.20 8.37 44.1M
2024-11-28 8.88 8.97 8.51 8.59 39.3M
2024-11-27 8.45 8.80 8.23 8.57 50.9M
2024-11-26 9.62 9.78 9.00 9.00 58.5M
2024-11-25 9.90 10.76 9.51 10.00 93.7M
2024-11-22 9.50 10.24 9.23 9.84 83.1M
2024-11-21 8.98 9.77 8.60 9.76 98.4M
2024-11-20 8.99 9.00 8.55 8.88 56.5M
2024-11-19 8.00 8.80 7.70 8.77 78.8M
2024-11-18 8.40 8.67 8.10 8.16 45.2M
2024-11-15 7.96 8.50 7.93 8.25 55.4M
2024-11-14 8.74 8.83 8.01 8.16 66.2M
2024-11-13 8.77 9.10 8.44 8.74 105.9M
2024-11-12 9.11 9.38 8.91 9.38 144.4M
2024-11-11 7.70 8.53 7.57 8.53 86.9M
2024-11-08 8.18 8.28 7.68 7.75 59.9M
2024-11-07 7.80 8.24 7.73 8.16 49.2M
2024-11-06 8.05 8.12 7.70 7.92 47.3M
2024-11-05 8.10 8.19 7.80 8.05 49.5M
2024-11-04 8.03 8.15 7.67 7.96 33.9M
2024-11-01 8.35 8.54 7.76 7.88 58.9M
2024-10-31 7.52 8.29 7.40 8.22 80.9M
2024-10-30 7.40 7.67 7.33 7.54 30.0M
2024-10-29 7.83 7.83 7.35 7.44 42.5M
2024-10-28 7.80 8.28 7.70 7.89 66.3M
2024-10-25 7.60 8.29 7.32 7.92 67.6M
2024-10-24 7.10 7.97 7.06 7.62 56.3M
2024-10-23 6.86 7.49 6.76 7.29 49.7M
2024-10-22 6.74 6.86 6.67 6.85 26.9M
2024-10-21 6.81 6.97 6.71 6.79 34.7M
2024-10-18 6.70 7.07 6.50 6.99 53.3M
2024-10-17 7.30 7.33 6.80 6.88 58.2M
2024-10-16 6.71 7.36 6.71 7.36 67.8M
2024-10-15 7.01 7.26 6.71 6.74 68.3M
2024-10-14 7.76 7.76 7.22 7.46 96.3M
2024-10-11 6.33 7.16 6.33 7.05 66.4M
2024-10-10 6.88 7.08 6.56 6.56 79.6M
2024-10-09 8.00 8.50 7.29 7.29 94.1M
2024-10-08 8.10 8.10 7.13 8.10 120.6M
2024-09-30 7.36 7.36 7.36 7.36 5.6M
2024-09-27 6.69 6.69 6.69 6.69 2.6M
2024-09-26 6.08 6.08 6.08 6.08 5.8M
2024-09-25 5.53 5.53 5.53 5.53 1.6M
2024-09-06 4.78 5.19 4.77 5.03 34.5M
2024-09-05 4.50 4.82 4.50 4.75 22.7M
2024-09-04 4.50 4.60 4.44 4.46 6.8M
2024-09-03 4.42 4.56 4.40 4.53 7.7M
2024-09-02 4.44 4.53 4.40 4.44 7.5M
2024-08-30 4.27 4.58 4.26 4.47 13.8M
2024-08-29 4.22 4.33 4.19 4.27 5.6M
2024-08-28 4.25 4.34 4.22 4.24 4.8M
2024-08-27 4.45 4.47 4.27 4.29 7.8M
2024-08-26 4.48 4.53 4.34 4.45 13.1M
2024-08-23 4.29 4.73 4.28 4.52 16.7M
2024-08-22 4.39 4.46 4.30 4.30 5.7M
2024-08-21 4.42 4.45 4.31 4.37 3.8M
2024-08-20 4.44 4.45 4.37 4.42 4.0M
2024-08-19 4.44 4.49 4.38 4.43 4.1M
2024-08-16 4.50 4.53 4.43 4.45 5.9M
2024-08-15 4.35 4.52 4.28 4.51 9.5M
2024-08-14 4.38 4.43 4.34 4.35 3.5M
2024-08-13 4.28 4.39 4.23 4.37 5.6M
2024-08-12 4.43 4.46 4.27 4.31 7.7M
2024-08-09 4.36 4.55 4.34 4.46 11.2M
2024-08-08 4.32 4.43 4.28 4.36 6.9M
2024-08-07 4.34 4.34 4.27 4.30 3.4M
2024-08-06 4.29 4.36 4.26 4.35 5.7M
2024-08-05 4.32 4.40 4.24 4.25 5.1M
2024-08-02 4.34 4.40 4.31 4.32 4.3M
2024-08-01 4.42 4.47 4.35 4.37 5.9M
2024-07-31 4.25 4.45 4.23 4.41 10.7M
2024-07-30 4.13 4.27 4.11 4.23 7.5M
2024-07-29 4.15 4.15 4.05 4.12 3.7M
2024-07-26 4.08 4.16 4.07 4.13 5.1M
2024-07-25 4.03 4.09 3.99 4.07 3.6M
2024-07-24 4.12 4.13 4.01 4.03 5.9M
2024-07-23 4.15 4.23 4.11 4.11 6.1M
2024-07-22 4.10 4.17 4.08 4.15 4.4M
2024-07-19 4.18 4.22 4.09 4.13 6.1M
2024-07-18 4.18 4.20 4.10 4.20 5.8M
2024-07-17 4.18 4.28 4.18 4.21 6.5M
2024-07-16 4.17 4.22 4.14 4.18 4.4M
2024-07-15 4.31 4.33 4.18 4.21 5.3M
2024-07-12 4.27 4.44 4.22 4.31 9.0M
2024-07-11 4.16 4.25 4.14 4.24 6.5M
2024-07-10 4.18 4.21 4.08 4.10 6.0M
2024-07-09 4.19 4.24 4.06 4.21 7.1M
2024-07-08 4.36 4.37 4.15 4.16 7.8M
2024-07-05 4.37 4.43 4.31 4.36 5.6M
2024-07-04 4.60 4.62 4.37 4.38 7.5M
2024-07-03 4.55 4.66 4.51 4.60 7.0M
2024-07-02 4.52 4.66 4.49 4.57 10.4M
2024-07-01 4.31 4.55 4.29 4.54 12.2M
2024-06-28 4.32 4.41 4.27 4.31 5.7M
2024-06-27 4.40 4.47 4.32 4.33 5.8M
2024-06-26 4.32 4.41 4.26 4.41 6.8M
2024-06-25 4.26 4.44 4.23 4.35 9.2M
2024-06-24 4.45 4.52 4.25 4.26 12.5M
2024-06-21 4.58 4.59 4.51 4.53 4.9M
2024-06-20 4.69 4.69 4.52 4.52 8.4M
2024-06-19 4.71 4.75 4.67 4.67 6.2M
2024-06-18 4.73 4.76 4.69 4.71 7.4M
2024-06-17 4.80 4.83 4.71 4.72 8.7M
2024-06-14 4.74 4.91 4.70 4.85 13.2M
2024-06-13 4.88 4.92 4.73 4.75 9.0M
2024-06-12 4.79 4.87 4.74 4.83 8.4M
2024-06-11 4.87 4.87 4.74 4.81 8.7M
2024-06-07 4.80 4.90 4.76 4.87 11.3M
2024-06-06 4.94 4.98 4.70 4.75 14.5M
2024-06-05 5.14 5.15 4.92 4.93 13.2M
2024-06-04 5.08 5.20 4.99 5.12 13.4M
2024-06-03 5.24 5.26 5.01 5.09 14.4M
2024-05-31 5.33 5.39 5.23 5.26 14.6M
2024-05-30 5.49 5.55 5.31 5.35 18.6M
2024-05-29 5.46 5.70 5.46 5.59 20.8M
2024-05-28 5.87 5.91 5.48 5.51 32.0M
2024-05-27 5.64 5.96 5.42 5.91 33.3M
2024-05-24 6.03 6.05 5.68 5.72 29.4M
2024-05-23 5.83 6.21 5.80 5.95 53.2M
2024-05-22 6.05 6.56 6.02 6.11 75.8M
2024-05-21 5.81 6.28 5.78 6.08 63.0M
2024-05-20 5.90 6.06 5.77 5.82 66.7M
2024-05-17 5.88 6.16 5.62 6.16 95.6M
2024-05-16 5.24 5.60 5.16 5.60 44.2M
2024-05-15 5.01 5.20 5.00 5.09 19.9M
2024-05-14 5.03 5.08 4.98 5.03 10.1M
2024-05-13 5.10 5.12 5.01 5.05 16.1M
2024-05-10 5.06 5.25 5.01 5.19 28.2M
2024-05-09 4.98 5.15 4.98 5.07 17.8M
2024-05-08 5.00 5.35 4.90 5.06 25.1M
2024-05-07 5.00 5.07 4.92 5.02 11.3M
2024-05-06 5.10 5.16 4.99 5.00 12.0M
2024-04-30 5.08 5.11 4.96 5.00 12.1M
2024-04-29 4.75 5.10 4.75 5.09 20.3M
2024-04-26 4.76 4.90 4.63 4.85 11.5M
2024-04-25 4.73 4.83 4.71 4.75 6.1M
2024-04-24 4.78 4.84 4.75 4.79 3.9M
2024-04-23 4.70 4.80 4.69 4.76 5.2M
2024-04-22 4.77 4.82 4.70 4.70 4.9M
2024-04-19 4.75 4.81 4.70 4.75 5.1M
2024-04-18 4.76 4.83 4.72 4.75 5.7M
2024-04-17 4.63 4.78 4.63 4.78 7.6M
2024-04-16 4.76 4.78 4.56 4.58 10.4M
2024-04-15 4.90 4.95 4.68 4.82 10.0M
2024-04-12 5.03 5.05 4.88 4.90 6.3M
2024-04-11 4.99 5.06 4.90 5.01 5.3M
2024-04-10 5.13 5.16 4.96 5.01 8.7M
2024-04-09 5.09 5.18 5.08 5.16 5.6M
2024-04-08 5.22 5.24 5.08 5.09 8.7M
2024-04-03 5.28 5.30 5.21 5.24 6.3M
2024-04-02 5.23 5.32 5.18 5.27 8.2M
2024-04-01 5.16 5.23 5.15 5.23 7.4M
2024-03-29 5.18 5.23 5.10 5.14 6.6M
2024-03-28 5.10 5.23 5.09 5.17 7.7M
2024-03-27 5.35 5.36 5.12 5.12 10.4M
2024-03-26 5.23 5.34 5.21 5.32 9.3M
2024-03-25 5.25 5.36 5.18 5.21 9.4M
2024-03-22 5.33 5.34 5.18 5.24 8.7M
2024-03-21 5.35 5.41 5.31 5.36 9.1M
2024-03-20 5.31 5.33 5.25 5.33 7.5M
2024-03-19 5.31 5.35 5.29 5.30 7.8M
2024-03-18 5.29 5.33 5.25 5.33 7.3M
2024-03-15 5.25 5.29 5.21 5.28 6.7M
2024-03-14 5.25 5.33 5.22 5.27 9.0M
2024-03-13 5.37 5.37 5.20 5.25 12.5M
2024-03-12 5.23 5.47 5.18 5.38 16.5M
2024-03-11 5.13 5.22 5.08 5.22 9.5M
2024-03-08 5.18 5.22 5.09 5.15 6.9M
2024-03-07 5.19 5.30 5.18 5.19 8.0M
2024-03-06 5.13 5.23 5.11 5.17 6.7M
2024-03-05 5.23 5.23 5.11 5.14 8.1M
2024-03-04 5.33 5.34 5.15 5.25 9.7M
2024-03-01 5.34 5.41 5.27 5.33 10.4M
2024-02-29 5.19 5.36 5.11 5.34 12.3M
2024-02-28 5.56 5.64 5.20 5.22 20.1M
2024-02-27 5.39 5.63 5.28 5.55 16.2M
2024-02-26 5.38 5.63 5.26 5.39 15.6M
2024-02-23 5.24 5.39 5.22 5.37 10.2M
2024-02-22 5.20 5.26 5.12 5.24 9.8M
2024-02-21 5.05 5.38 5.03 5.20 14.1M
2024-02-20 5.02 5.13 4.93 5.11 11.3M
2024-02-19 4.94 5.08 4.86 5.05 18.6M
2024-02-08 4.56 4.92 4.47 4.90 24.3M
2024-02-07 4.76 4.76 4.47 4.54 25.5M
2024-02-06 4.80 4.88 4.42 4.74 22.3M
2024-02-05 5.33 5.36 4.84 4.84 21.7M
2024-02-02 5.62 5.82 5.22 5.38 15.7M
2024-02-01 5.77 5.85 5.46 5.62 15.4M
2024-01-31 6.08 6.17 5.80 5.82 11.9M
2024-01-30 6.38 6.45 6.13 6.15 8.9M
2024-01-29 6.69 6.69 6.44 6.45 10.5M
2024-01-26 6.39 6.66 6.37 6.59 13.4M
2024-01-25 6.06 6.39 6.02 6.39 11.3M
2024-01-24 5.82 6.05 5.74 6.04 10.8M
2024-01-23 5.71 5.78 5.58 5.74 8.6M
2024-01-22 6.06 6.11 5.63 5.73 9.0M
2024-01-19 6.14 6.17 6.06 6.07 5.8M
2024-01-18 6.25 6.26 5.97 6.13 10.7M
2024-01-17 6.41 6.43 6.25 6.26 5.0M
2024-01-16 6.49 6.55 6.33 6.41 6.7M
2024-01-15 6.41 6.53 6.29 6.49 6.7M
2024-01-12 6.40 6.52 6.38 6.41 4.4M
2024-01-11 6.43 6.45 6.35 6.42 5.0M
2024-01-10 6.44 6.46 6.34 6.42 4.7M
2024-01-09 6.42 6.49 6.36 6.42 4.9M
2024-01-08 6.61 6.62 6.41 6.41 6.7M
2024-01-05 6.57 6.70 6.51 6.54 8.2M
2024-01-04 6.52 6.54 6.46 6.49 4.1M
2024-01-03 6.47 6.57 6.43 6.51 7.0M
2024-01-02 6.47 6.60 6.39 6.47 8.3M