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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 11.69 | 11.87 | 11.65 | 11.76 | +0.51% | 0.50 | 1.69% |
| 2025-10-21 | 11.85 | 11.95 | 11.63 | 11.70 | -1.68% | 0.52 | 1.76% |
| 2025-10-20 | 11.65 | 11.90 | 11.44 | 11.90 | +2.15% | 0.74 | 2.52% |
| 2025-10-17 | 11.66 | 11.73 | 11.50 | 11.65 | -0.51% | 0.31 | 1.07% |
| 2025-10-16 | 11.67 | 11.77 | 11.62 | 11.71 | +0.26% | 0.26 | 0.87% |
| 2025-10-15 | 11.53 | 11.74 | 11.45 | 11.68 | +1.48% | 0.42 | 1.43% |
| 2025-10-14 | 11.43 | 11.57 | 11.35 | 11.51 | +0.61% | 0.29 | 1.01% |
| 2025-10-13 | 11.30 | 11.48 | 11.10 | 11.44 | -0.78% | 0.33 | 1.15% |
| 2025-10-10 | 11.36 | 11.56 | 11.33 | 11.53 | +1.41% | 0.30 | 1.06% |
| 2025-10-09 | 11.43 | 11.46 | 11.24 | 11.37 | -0.26% | 0.26 | 0.90% |
| 2025-09-30 | 11.38 | 11.52 | 11.38 | 11.40 | -0.18% | 0.21 | 0.73% |
| 2025-09-29 | 11.47 | 11.52 | 11.25 | 11.42 | -0.44% | 0.19 | 0.65% |
| 2025-09-26 | 11.37 | 11.53 | 11.31 | 11.47 | +0.61% | 0.21 | 0.75% |
| 2025-09-25 | 11.47 | 11.53 | 11.37 | 11.40 | -0.61% | 0.15 | 0.53% |
| 2025-09-24 | 11.29 | 11.51 | 11.27 | 11.47 | +1.24% | 0.20 | 0.71% |
| 2025-09-23 | 11.36 | 11.42 | 11.14 | 11.33 | -0.18% | 0.29 | 1.03% |
| 2025-09-22 | 11.52 | 11.52 | 11.30 | 11.35 | -1.48% | 0.23 | 0.82% |
| 2025-09-19 | 11.59 | 11.59 | 11.36 | 11.52 | -0.35% | 0.36 | 1.25% |
| 2025-09-18 | 11.90 | 11.91 | 11.50 | 11.56 | -3.26% | 0.46 | 1.57% |
| 2025-09-17 | 11.90 | 12.04 | 11.84 | 11.95 | +0.93% | 0.33 | 1.12% |