惠泉啤酒 sh.600573
12.29
-0.89%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.58 | 12.65 | 12.19 | 12.29 | -0.89% | 1.08 | 3.51% |
| 2026-05-21 | 12.91 | 13.10 | 12.32 | 12.40 | -4.32% | 1.54 | 4.87% |
| 2026-05-20 | 12.68 | 13.20 | 12.59 | 12.96 | +2.21% | 1.56 | 4.83% |
| 2026-05-19 | 12.99 | 13.11 | 12.57 | 12.68 | -2.61% | 1.69 | 5.29% |
| 2026-05-18 | 13.79 | 14.13 | 12.93 | 13.02 | -4.96% | 2.73 | 8.23% |
| 2026-05-15 | 13.77 | 13.99 | 13.49 | 13.70 | +0.15% | 2.03 | 5.92% |
| 2026-05-14 | 13.45 | 14.37 | 13.30 | 13.68 | +1.18% | 2.76 | 7.95% |
| 2026-05-13 | 13.78 | 13.81 | 13.48 | 13.52 | -2.10% | 1.60 | 4.72% |
| 2026-05-12 | 13.97 | 14.24 | 13.67 | 13.81 | -1.07% | 1.56 | 4.48% |
| 2026-05-11 | 13.90 | 14.18 | 13.64 | 13.96 | +1.31% | 1.68 | 4.82% |
| 2026-05-08 | 13.83 | 14.00 | 13.49 | 13.78 | -0.79% | 1.86 | 5.44% |
| 2026-05-07 | 14.00 | 14.11 | 13.81 | 13.89 | -1.14% | 1.95 | 5.61% |
| 2026-05-06 | 13.68 | 14.50 | 13.54 | 14.05 | +2.26% | 2.92 | 8.28% |
| 2026-04-30 | 13.51 | 14.18 | 13.51 | 13.74 | +1.33% | 2.21 | 6.38% |
| 2026-04-29 | 13.43 | 13.82 | 13.39 | 13.56 | +0.97% | 1.60 | 4.71% |
| 2026-04-28 | 13.17 | 13.56 | 13.10 | 13.43 | +1.13% | 1.81 | 5.41% |
| 2026-04-27 | 12.94 | 13.66 | 12.92 | 13.28 | +3.43% | 1.98 | 5.96% |
| 2026-04-24 | 13.08 | 13.08 | 12.71 | 12.84 | -0.16% | 1.44 | 4.49% |
| 2026-04-23 | 12.69 | 13.23 | 12.69 | 12.86 | +1.42% | 2.22 | 6.84% |
| 2026-04-22 | 12.70 | 12.96 | 12.62 | 12.68 | +1.20% | 1.83 | 5.74% |