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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 11.92 | 12.09 | 11.90 | 12.08 | +1.25% | 0.38 | 1.26% |
| 2025-06-23 | 11.91 | 11.95 | 11.72 | 11.93 | -0.66% | 0.45 | 1.52% |
| 2025-06-20 | 11.81 | 12.22 | 11.81 | 12.01 | +1.26% | 0.85 | 2.79% |
| 2025-06-19 | 11.88 | 12.12 | 11.77 | 11.86 | -0.33% | 0.67 | 2.25% |
| 2025-06-18 | 11.97 | 12.32 | 11.88 | 11.90 | +0.25% | 0.80 | 2.65% |
| 2025-06-17 | 11.91 | 11.99 | 11.81 | 11.87 | -0.33% | 0.41 | 1.37% |
| 2025-06-16 | 11.72 | 11.94 | 11.64 | 11.91 | +0.59% | 0.55 | 1.83% |
| 2025-06-13 | 12.30 | 12.36 | 11.71 | 11.84 | -3.79% | 1.28 | 4.26% |
| 2025-06-12 | 12.58 | 12.72 | 12.19 | 12.31 | -2.44% | 1.10 | 3.54% |
| 2025-06-11 | 12.53 | 12.65 | 12.40 | 12.62 | +0.63% | 0.81 | 2.58% |
| 2025-06-10 | 12.84 | 13.04 | 12.43 | 12.54 | -3.00% | 1.37 | 4.29% |
| 2025-06-09 | 12.65 | 12.93 | 12.58 | 12.93 | +0.15% | 1.24 | 3.86% |
| 2025-06-06 | 12.79 | 13.31 | 12.54 | 12.91 | +0.85% | 1.93 | 5.93% |
| 2025-06-05 | 13.42 | 13.49 | 12.74 | 12.80 | -7.00% | 2.57 | 7.84% |
| 2025-06-04 | 12.87 | 14.02 | 12.52 | 13.76 | +7.03% | 3.43 | 10.22% |
| 2025-06-03 | 12.06 | 13.06 | 12.02 | 12.86 | +5.81% | 1.68 | 5.31% |
| 2025-05-30 | 11.99 | 12.22 | 11.99 | 12.15 | 0.00% | 0.59 | 1.94% |
| 2025-05-29 | 12.32 | 12.36 | 12.07 | 12.15 | -1.53% | 0.91 | 2.98% |
| 2025-05-28 | 12.07 | 12.64 | 12.07 | 12.34 | +1.72% | 1.27 | 4.09% |
| 2025-05-27 | 11.78 | 12.32 | 11.78 | 12.13 | +3.04% | 1.27 | 4.16% |