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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 11.73 | 11.73 | 10.83 | 10.90 | -8.71% | 1.51 | 5.36% |
| 2026-03-20 | 12.26 | 12.36 | 11.89 | 11.94 | -2.53% | 0.89 | 2.95% |
| 2026-03-19 | 12.46 | 12.63 | 12.21 | 12.25 | -2.55% | 0.77 | 2.50% |
| 2026-03-18 | 12.45 | 12.61 | 12.39 | 12.57 | +0.88% | 0.65 | 2.09% |
| 2026-03-17 | 12.63 | 12.75 | 12.41 | 12.46 | -1.50% | 1.07 | 3.41% |
| 2026-03-16 | 12.50 | 12.71 | 12.48 | 12.65 | +1.36% | 1.31 | 4.15% |
| 2026-03-13 | 12.19 | 12.58 | 12.16 | 12.48 | +2.38% | 1.39 | 4.44% |
| 2026-03-12 | 12.18 | 12.29 | 12.12 | 12.19 | -0.16% | 0.71 | 2.33% |
| 2026-03-11 | 12.24 | 12.25 | 12.08 | 12.21 | -0.25% | 0.49 | 1.63% |
| 2026-03-10 | 11.97 | 12.24 | 11.97 | 12.24 | +2.43% | 0.73 | 2.40% |
| 2026-03-09 | 12.01 | 12.08 | 11.90 | 11.95 | -1.32% | 0.64 | 2.14% |
| 2026-03-06 | 11.77 | 12.11 | 11.76 | 12.11 | +2.63% | 0.86 | 2.86% |
| 2026-03-05 | 11.89 | 12.00 | 11.75 | 11.80 | -0.25% | 0.61 | 2.05% |
| 2026-03-04 | 11.80 | 11.95 | 11.62 | 11.83 | +0.34% | 0.79 | 2.68% |
| 2026-03-03 | 11.81 | 12.05 | 11.76 | 11.79 | -0.25% | 1.05 | 3.52% |
| 2026-03-02 | 12.10 | 12.15 | 11.74 | 11.82 | -3.51% | 1.04 | 3.49% |
| 2026-02-27 | 12.13 | 12.25 | 12.09 | 12.25 | +0.82% | 0.61 | 2.01% |
| 2026-02-26 | 12.18 | 12.25 | 12.08 | 12.15 | +0.25% | 0.60 | 1.99% |
| 2026-02-25 | 12.17 | 12.32 | 12.08 | 12.12 | -0.41% | 0.74 | 2.44% |
| 2026-02-24 | 11.95 | 12.21 | 11.93 | 12.17 | +2.27% | 0.71 | 2.34% |