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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.95 | 12.08 | 11.88 | 11.90 | -0.34% | 0.51 | 1.69% |
| 2026-02-12 | 12.10 | 12.20 | 11.92 | 11.94 | -1.40% | 1.06 | 3.50% |
| 2026-02-11 | 12.15 | 12.17 | 12.02 | 12.11 | -0.57% | 0.69 | 2.29% |
| 2026-02-10 | 12.14 | 12.22 | 12.03 | 12.18 | +0.74% | 0.80 | 2.64% |
| 2026-02-09 | 12.14 | 12.19 | 12.02 | 12.09 | 0.00% | 0.97 | 3.20% |
| 2026-02-06 | 12.19 | 12.27 | 12.04 | 12.09 | -0.98% | 1.02 | 3.37% |
| 2026-02-05 | 11.95 | 12.50 | 11.88 | 12.21 | +2.18% | 1.91 | 6.24% |
| 2026-02-04 | 11.75 | 11.97 | 11.70 | 11.95 | +1.53% | 0.89 | 3.01% |
| 2026-02-03 | 11.84 | 11.93 | 11.64 | 11.77 | -0.25% | 1.01 | 3.43% |
| 2026-02-02 | 11.75 | 12.02 | 11.72 | 11.80 | +0.25% | 1.43 | 4.79% |
| 2026-01-30 | 12.16 | 12.16 | 11.65 | 11.77 | -3.60% | 1.53 | 5.19% |
| 2026-01-29 | 11.74 | 12.21 | 11.65 | 12.21 | +3.56% | 1.60 | 5.32% |
| 2026-01-28 | 11.89 | 11.96 | 11.72 | 11.79 | -0.76% | 0.62 | 2.08% |
| 2026-01-27 | 12.03 | 12.03 | 11.70 | 11.88 | -1.57% | 0.77 | 2.60% |
| 2026-01-26 | 12.16 | 12.16 | 11.92 | 12.07 | -0.74% | 0.76 | 2.51% |
| 2026-01-23 | 12.16 | 12.19 | 12.08 | 12.16 | +0.16% | 0.63 | 2.07% |
| 2026-01-22 | 12.00 | 12.18 | 11.96 | 12.14 | +1.00% | 0.84 | 2.79% |
| 2026-01-21 | 11.95 | 12.06 | 11.84 | 12.02 | -0.33% | 0.69 | 2.31% |
| 2026-01-20 | 11.91 | 12.06 | 11.86 | 12.06 | +0.84% | 0.90 | 2.98% |
| 2026-01-19 | 11.75 | 12.01 | 11.71 | 11.96 | +2.13% | 1.18 | 3.98% |