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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 12.32 | 12.37 | 12.25 | 12.36 | +0.32% | 0.37 | 1.21% |
| 2025-07-21 | 12.22 | 12.35 | 12.22 | 12.32 | +0.73% | 0.34 | 1.08% |
| 2025-07-18 | 12.30 | 12.30 | 12.13 | 12.23 | -0.24% | 0.29 | 0.96% |
| 2025-07-17 | 12.29 | 12.55 | 12.22 | 12.26 | -0.32% | 0.49 | 1.57% |
| 2025-07-16 | 12.04 | 12.34 | 12.03 | 12.30 | +1.98% | 0.43 | 1.39% |
| 2025-07-15 | 12.42 | 12.42 | 11.99 | 12.06 | -2.72% | 0.44 | 1.43% |
| 2025-07-14 | 12.25 | 12.40 | 12.17 | 12.40 | +1.30% | 0.43 | 1.39% |
| 2025-07-11 | 12.34 | 12.40 | 12.19 | 12.24 | -0.81% | 0.35 | 1.12% |
| 2025-07-10 | 12.34 | 12.40 | 12.25 | 12.34 | -0.40% | 0.34 | 1.10% |
| 2025-07-09 | 12.33 | 12.42 | 12.28 | 12.39 | +0.56% | 0.48 | 1.54% |
| 2025-07-08 | 12.32 | 12.42 | 12.27 | 12.32 | +0.16% | 0.38 | 1.22% |
| 2025-07-07 | 12.20 | 12.30 | 12.13 | 12.30 | +1.39% | 0.40 | 1.30% |
| 2025-07-04 | 12.18 | 12.22 | 12.03 | 12.13 | -0.41% | 0.30 | 0.98% |
| 2025-07-03 | 12.26 | 12.26 | 12.13 | 12.18 | -0.41% | 0.33 | 1.07% |
| 2025-07-02 | 12.21 | 12.26 | 12.14 | 12.23 | +0.16% | 0.31 | 1.01% |
| 2025-07-01 | 12.10 | 12.29 | 12.03 | 12.21 | +0.57% | 0.37 | 1.21% |
| 2025-06-30 | 12.04 | 12.26 | 11.98 | 12.14 | +0.83% | 0.43 | 1.39% |
| 2025-06-27 | 12.00 | 12.05 | 11.92 | 12.04 | +0.33% | 0.32 | 1.05% |
| 2025-06-26 | 12.03 | 12.05 | 11.90 | 12.00 | -0.33% | 0.39 | 1.31% |
| 2025-06-25 | 12.08 | 12.17 | 11.97 | 12.04 | -0.33% | 0.46 | 1.52% |