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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 12.37 | 12.48 | 11.80 | 11.95 | -4.25% | 2.95 | 9.85% |
| 2025-12-16 | 12.12 | 13.20 | 12.12 | 12.48 | +3.23% | 4.21 | 13.32% |
| 2025-12-15 | 12.00 | 12.40 | 11.92 | 12.09 | +2.03% | 2.87 | 9.47% |
| 2025-12-12 | 12.50 | 12.66 | 11.85 | 11.85 | -6.62% | 3.98 | 13.09% |
| 2025-12-11 | 13.34 | 13.60 | 12.67 | 12.69 | -9.87% | 6.49 | 20.02% |
| 2025-12-10 | 15.00 | 15.59 | 14.03 | 14.08 | -0.64% | 9.96 | 26.70% |
| 2025-12-09 | 12.87 | 14.17 | 12.64 | 14.17 | +10.02% | 5.40 | 16.01% |
| 2025-12-08 | 12.79 | 13.22 | 12.55 | 12.88 | +2.30% | 2.57 | 8.01% |
| 2025-12-05 | 12.32 | 12.95 | 12.15 | 12.59 | +2.19% | 2.54 | 8.05% |
| 2025-12-04 | 12.69 | 12.79 | 12.31 | 12.32 | -2.99% | 1.96 | 6.30% |
| 2025-12-03 | 12.81 | 12.94 | 12.51 | 12.70 | -1.93% | 4.14 | 13.09% |
| 2025-12-02 | 12.21 | 13.42 | 12.12 | 12.95 | +6.15% | 5.27 | 16.12% |
| 2025-12-01 | 12.14 | 12.56 | 12.02 | 12.20 | +0.41% | 0.92 | 2.99% |
| 2025-11-28 | 12.00 | 12.25 | 11.78 | 12.15 | +2.10% | 0.61 | 2.05% |
| 2025-11-27 | 11.83 | 12.10 | 11.74 | 11.90 | +0.85% | 0.54 | 1.81% |
| 2025-11-26 | 11.89 | 12.10 | 11.66 | 11.80 | -0.17% | 0.54 | 1.84% |
| 2025-11-25 | 11.73 | 11.93 | 11.58 | 11.82 | +1.55% | 0.34 | 1.16% |
| 2025-11-24 | 11.65 | 11.85 | 11.62 | 11.64 | +0.26% | 0.43 | 1.48% |
| 2025-11-21 | 12.00 | 12.14 | 11.61 | 11.61 | -3.49% | 0.45 | 1.51% |
| 2025-11-20 | 12.11 | 12.19 | 11.88 | 12.03 | -0.66% | 0.50 | 1.65% |