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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.74 | 11.86 | 11.72 | 11.84 | +1.20% | 0.28 | 0.94% |
| 2025-09-15 | 11.80 | 11.87 | 11.66 | 11.70 | -0.85% | 0.29 | 0.99% |
| 2025-09-12 | 12.01 | 12.04 | 11.78 | 11.80 | -1.50% | 0.35 | 1.20% |
| 2025-09-11 | 11.95 | 12.01 | 11.77 | 11.98 | +0.34% | 0.29 | 0.99% |
| 2025-09-10 | 12.03 | 12.04 | 11.91 | 11.94 | -0.91% | 0.22 | 0.74% |
| 2025-09-09 | 12.13 | 12.17 | 11.94 | 12.05 | -0.66% | 0.27 | 0.89% |
| 2025-09-08 | 11.94 | 12.20 | 11.94 | 12.13 | +1.42% | 0.43 | 1.43% |
| 2025-09-05 | 12.08 | 12.08 | 11.85 | 11.96 | -0.99% | 0.45 | 1.52% |
| 2025-09-04 | 11.98 | 12.18 | 11.93 | 12.08 | +0.25% | 0.47 | 1.56% |
| 2025-09-03 | 12.20 | 12.34 | 11.92 | 12.05 | -1.71% | 0.50 | 1.65% |
| 2025-09-02 | 12.12 | 12.30 | 12.06 | 12.26 | +0.74% | 0.50 | 1.63% |
| 2025-09-01 | 12.10 | 12.31 | 12.03 | 12.17 | -0.33% | 0.54 | 1.78% |
| 2025-08-29 | 12.10 | 12.29 | 12.05 | 12.21 | +0.91% | 0.47 | 1.54% |
| 2025-08-28 | 12.10 | 12.26 | 11.87 | 12.10 | -0.33% | 0.60 | 1.99% |
| 2025-08-27 | 12.48 | 12.48 | 12.13 | 12.14 | -2.65% | 0.51 | 1.67% |
| 2025-08-26 | 12.52 | 12.58 | 12.42 | 12.47 | -0.40% | 0.48 | 1.54% |
| 2025-08-25 | 12.34 | 12.53 | 12.27 | 12.52 | +1.46% | 0.64 | 2.05% |
| 2025-08-22 | 12.44 | 12.47 | 12.25 | 12.34 | -1.12% | 0.44 | 1.44% |
| 2025-08-21 | 12.43 | 12.56 | 12.33 | 12.48 | +0.48% | 0.56 | 1.79% |
| 2025-08-20 | 12.18 | 12.45 | 12.06 | 12.42 | +2.14% | 0.62 | 2.02% |