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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 11.86 | 11.88 | 11.69 | 11.71 | -1.01% | 0.82 | 2.78% |
| 2026-01-15 | 11.82 | 11.94 | 11.81 | 11.83 | -0.67% | 0.76 | 2.55% |
| 2026-01-14 | 12.03 | 12.13 | 11.75 | 11.91 | -1.00% | 1.44 | 4.80% |
| 2026-01-13 | 12.15 | 12.22 | 11.99 | 12.03 | -0.91% | 1.26 | 4.16% |
| 2026-01-12 | 11.90 | 12.15 | 11.88 | 12.14 | +1.76% | 1.38 | 4.58% |
| 2026-01-09 | 11.89 | 12.00 | 11.84 | 11.93 | 0.00% | 1.08 | 3.61% |
| 2026-01-08 | 11.78 | 11.99 | 11.77 | 11.93 | +0.59% | 1.02 | 3.42% |
| 2026-01-07 | 11.84 | 11.98 | 11.75 | 11.86 | +0.08% | 1.14 | 3.83% |
| 2026-01-06 | 11.92 | 11.94 | 11.80 | 11.85 | -0.59% | 1.29 | 4.35% |
| 2026-01-05 | 11.90 | 12.00 | 11.82 | 11.92 | -0.08% | 1.08 | 3.63% |
| 2025-12-31 | 12.00 | 12.04 | 11.65 | 11.93 | -0.58% | 1.41 | 4.77% |
| 2025-12-30 | 12.22 | 12.29 | 11.96 | 12.00 | -1.56% | 1.30 | 4.30% |
| 2025-12-29 | 12.55 | 12.61 | 12.14 | 12.19 | -3.33% | 1.76 | 5.72% |
| 2025-12-26 | 12.90 | 12.90 | 12.54 | 12.61 | -2.85% | 2.22 | 7.03% |
| 2025-12-25 | 13.10 | 13.34 | 12.53 | 12.98 | +0.08% | 3.12 | 9.64% |
| 2025-12-24 | 12.87 | 13.08 | 12.80 | 12.97 | +0.31% | 1.99 | 6.15% |
| 2025-12-23 | 12.89 | 13.27 | 12.70 | 12.93 | -0.31% | 2.94 | 9.06% |
| 2025-12-22 | 12.96 | 13.24 | 12.78 | 12.97 | -0.77% | 3.45 | 10.62% |
| 2025-12-19 | 12.21 | 13.40 | 12.15 | 13.07 | +7.04% | 4.47 | 13.92% |
| 2025-12-18 | 11.96 | 12.44 | 11.89 | 12.21 | +2.18% | 2.40 | 7.84% |