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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 12.49 | 12.63 | 12.36 | 12.53 | +0.08% | 1.08 | 3.48% |
| 2026-04-20 | 12.22 | 12.56 | 12.10 | 12.52 | +2.96% | 1.43 | 4.62% |
| 2026-04-17 | 12.18 | 12.33 | 11.88 | 12.16 | -1.06% | 1.45 | 4.81% |
| 2026-04-16 | 11.75 | 12.34 | 11.55 | 12.29 | +4.68% | 1.85 | 6.17% |
| 2026-04-15 | 11.69 | 12.00 | 11.58 | 11.74 | +0.51% | 1.18 | 4.00% |
| 2026-04-14 | 12.23 | 12.24 | 11.55 | 11.68 | -3.55% | 1.50 | 5.13% |
| 2026-04-13 | 12.75 | 12.75 | 11.95 | 12.11 | -4.87% | 1.98 | 6.52% |
| 2026-04-10 | 12.74 | 12.88 | 12.55 | 12.73 | +0.24% | 1.24 | 3.89% |
| 2026-04-09 | 12.52 | 13.09 | 12.52 | 12.70 | +0.71% | 1.42 | 4.44% |
| 2026-04-08 | 12.59 | 12.71 | 12.45 | 12.61 | +0.88% | 1.29 | 4.09% |
| 2026-04-07 | 12.15 | 12.51 | 11.96 | 12.50 | +2.88% | 1.36 | 4.40% |
| 2026-04-03 | 12.42 | 12.50 | 12.10 | 12.15 | -0.08% | 1.14 | 3.73% |
| 2026-04-02 | 12.19 | 12.30 | 12.10 | 12.16 | -0.65% | 0.72 | 2.38% |
| 2026-04-01 | 12.15 | 12.32 | 12.08 | 12.24 | +0.82% | 0.71 | 2.31% |
| 2026-03-31 | 12.22 | 12.43 | 12.08 | 12.14 | 0.00% | 0.74 | 2.43% |
| 2026-03-30 | 11.80 | 12.16 | 11.80 | 12.14 | +1.00% | 0.74 | 2.47% |
| 2026-03-27 | 11.58 | 12.16 | 11.52 | 12.02 | +3.09% | 0.79 | 2.63% |
| 2026-03-26 | 11.69 | 11.88 | 11.58 | 11.66 | -0.26% | 0.62 | 2.10% |
| 2026-03-25 | 11.32 | 11.73 | 11.32 | 11.69 | +2.90% | 0.81 | 2.80% |
| 2026-03-24 | 11.19 | 11.40 | 10.93 | 11.36 | +4.22% | 0.89 | 3.20% |