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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 12.08 | 12.22 | 12.04 | 12.16 | +0.58% | 0.46 | 1.52% |
| 2025-08-18 | 12.10 | 12.23 | 12.08 | 12.09 | +0.08% | 0.35 | 1.17% |
| 2025-08-15 | 12.07 | 12.11 | 12.01 | 12.08 | 0.00% | 0.32 | 1.07% |
| 2025-08-14 | 12.20 | 12.25 | 12.06 | 12.08 | -0.98% | 0.31 | 1.03% |
| 2025-08-13 | 12.36 | 12.37 | 12.17 | 12.20 | -0.81% | 0.35 | 1.13% |
| 2025-08-12 | 12.34 | 12.34 | 12.25 | 12.30 | -0.16% | 0.27 | 0.88% |
| 2025-08-11 | 12.46 | 12.47 | 12.25 | 12.32 | -0.48% | 0.49 | 1.60% |
| 2025-08-08 | 12.44 | 12.50 | 12.31 | 12.38 | +1.06% | 0.73 | 2.36% |
| 2025-08-07 | 12.24 | 12.34 | 12.14 | 12.25 | -0.16% | 0.28 | 0.90% |
| 2025-08-06 | 12.27 | 12.39 | 12.20 | 12.27 | -0.16% | 0.22 | 0.72% |
| 2025-08-05 | 12.20 | 12.34 | 12.15 | 12.29 | +1.24% | 0.39 | 1.26% |
| 2025-08-04 | 11.97 | 12.20 | 11.89 | 12.14 | +1.42% | 0.32 | 1.04% |
| 2025-08-01 | 11.84 | 11.99 | 11.82 | 11.97 | +1.10% | 0.31 | 1.04% |
| 2025-07-31 | 12.11 | 12.11 | 11.82 | 11.84 | -2.39% | 0.39 | 1.30% |
| 2025-07-30 | 12.13 | 12.17 | 12.03 | 12.13 | +0.25% | 0.26 | 0.88% |
| 2025-07-29 | 12.25 | 12.31 | 12.02 | 12.10 | -1.39% | 0.38 | 1.26% |
| 2025-07-28 | 12.31 | 12.33 | 12.18 | 12.27 | 0.00% | 0.34 | 1.10% |
| 2025-07-25 | 12.33 | 12.33 | 12.23 | 12.27 | -0.16% | 0.28 | 0.90% |
| 2025-07-24 | 12.23 | 12.32 | 12.19 | 12.29 | +0.16% | 0.44 | 1.44% |
| 2025-07-23 | 12.34 | 12.38 | 12.26 | 12.27 | -0.72% | 0.45 | 1.47% |