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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.18 | 12.33 | 12.11 | 12.11 | -0.33% | 0.43 | 1.40% |
| 2025-11-18 | 12.41 | 12.53 | 12.10 | 12.15 | -2.41% | 0.63 | 2.06% |
| 2025-11-17 | 12.29 | 12.55 | 12.22 | 12.45 | +1.30% | 0.71 | 2.29% |
| 2025-11-14 | 12.21 | 12.48 | 12.21 | 12.29 | -0.32% | 0.75 | 2.44% |
| 2025-11-13 | 12.16 | 12.51 | 11.97 | 12.33 | +1.57% | 0.82 | 2.70% |
| 2025-11-12 | 12.02 | 12.22 | 12.02 | 12.14 | +0.66% | 0.75 | 2.46% |
| 2025-11-11 | 12.16 | 12.16 | 11.79 | 12.06 | +0.75% | 0.73 | 2.44% |
| 2025-11-10 | 11.66 | 12.16 | 11.57 | 11.97 | +2.75% | 0.92 | 3.08% |
| 2025-11-07 | 11.63 | 11.77 | 11.63 | 11.65 | -0.26% | 0.39 | 1.33% |
| 2025-11-06 | 11.80 | 11.83 | 11.53 | 11.68 | -1.02% | 0.68 | 2.35% |
| 2025-11-05 | 11.44 | 12.20 | 11.44 | 11.80 | +2.34% | 1.08 | 3.62% |
| 2025-11-04 | 11.50 | 11.68 | 11.40 | 11.53 | +0.26% | 0.33 | 1.15% |
| 2025-11-03 | 11.39 | 11.57 | 11.39 | 11.50 | +0.79% | 0.46 | 1.59% |
| 2025-10-31 | 11.35 | 11.47 | 11.25 | 11.41 | +1.06% | 0.43 | 1.50% |
| 2025-10-30 | 11.44 | 11.53 | 11.29 | 11.29 | -1.48% | 0.38 | 1.35% |
| 2025-10-29 | 11.74 | 11.74 | 11.24 | 11.46 | -2.38% | 0.69 | 2.43% |
| 2025-10-28 | 11.62 | 11.99 | 11.56 | 11.74 | +1.03% | 0.80 | 2.71% |
| 2025-10-27 | 11.65 | 11.69 | 11.46 | 11.62 | +0.69% | 0.45 | 1.56% |
| 2025-10-24 | 11.77 | 11.79 | 11.54 | 11.54 | -2.29% | 0.54 | 1.85% |
| 2025-10-23 | 11.69 | 11.85 | 11.67 | 11.81 | +0.43% | 0.43 | 1.46% |