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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 11.88 | 12.10 | 11.72 | 11.77 | -1.17% | 0.74 | 2.47% |
| 2025-05-23 | 11.79 | 12.11 | 11.72 | 11.91 | +1.01% | 0.98 | 3.26% |
| 2025-05-22 | 11.71 | 11.89 | 11.70 | 11.79 | -0.08% | 0.46 | 1.54% |
| 2025-05-21 | 11.78 | 11.90 | 11.71 | 11.80 | -0.42% | 0.40 | 1.35% |
| 2025-05-20 | 11.67 | 11.86 | 11.64 | 11.85 | +1.27% | 0.60 | 2.03% |
| 2025-05-19 | 11.53 | 11.78 | 11.50 | 11.70 | +1.03% | 0.54 | 1.83% |
| 2025-05-16 | 11.52 | 11.61 | 11.33 | 11.58 | +0.60% | 0.66 | 2.28% |
| 2025-05-15 | 11.41 | 11.53 | 11.33 | 11.52 | +0.96% | 0.54 | 1.87% |
| 2025-05-14 | 11.44 | 11.45 | 11.30 | 11.41 | -0.35% | 0.50 | 1.74% |
| 2025-05-13 | 11.56 | 11.58 | 11.43 | 11.45 | -0.69% | 0.53 | 1.82% |
| 2025-05-12 | 11.77 | 11.81 | 11.50 | 11.52 | -2.60% | 0.98 | 3.37% |
| 2025-05-09 | 11.44 | 11.92 | 11.42 | 11.83 | +2.67% | 0.90 | 3.06% |
| 2025-05-08 | 11.42 | 11.61 | 11.29 | 11.52 | +0.96% | 0.66 | 2.28% |
| 2025-05-07 | 11.22 | 11.48 | 11.19 | 11.42 | +2.22% | 0.93 | 3.26% |
| 2025-05-06 | 11.19 | 11.29 | 11.02 | 11.17 | +0.45% | 0.50 | 1.79% |