耀皮玻璃 sh.600819
7.11
+2.01%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.01 | 7.14 | 6.80 | 7.11 | +2.01% | 0.93 | 1.78% |
| 2026-05-21 | 7.15 | 7.65 | 6.96 | 6.97 | -2.52% | 1.60 | 2.95% |
| 2026-05-20 | 7.18 | 7.18 | 6.89 | 7.15 | -0.83% | 1.04 | 1.99% |
| 2026-05-19 | 7.31 | 7.44 | 7.06 | 7.21 | -0.41% | 1.34 | 2.47% |
| 2026-05-18 | 7.40 | 7.48 | 7.18 | 7.24 | -3.08% | 1.47 | 2.71% |
| 2026-05-15 | 7.86 | 7.86 | 7.44 | 7.47 | -5.80% | 2.86 | 5.06% |
| 2026-05-14 | 7.21 | 7.93 | 7.21 | 7.93 | +9.99% | 1.67 | 2.87% |
| 2026-05-13 | 7.10 | 7.24 | 6.92 | 7.21 | +1.69% | 1.39 | 2.62% |
| 2026-05-12 | 6.78 | 7.13 | 6.72 | 7.09 | +4.26% | 1.40 | 2.68% |
| 2026-05-11 | 6.80 | 6.89 | 6.72 | 6.80 | -0.29% | 0.65 | 1.27% |
| 2026-05-08 | 6.81 | 6.84 | 6.70 | 6.82 | -0.15% | 0.57 | 1.12% |
| 2026-05-07 | 6.85 | 6.90 | 6.78 | 6.83 | +0.15% | 0.61 | 1.20% |
| 2026-05-06 | 6.82 | 6.92 | 6.80 | 6.82 | -0.15% | 0.55 | 1.07% |
| 2026-04-30 | 6.85 | 6.89 | 6.75 | 6.83 | -0.73% | 0.36 | 0.70% |
| 2026-04-29 | 6.81 | 6.92 | 6.79 | 6.88 | +0.88% | 0.52 | 1.02% |
| 2026-04-28 | 7.13 | 7.16 | 6.76 | 6.82 | -5.15% | 0.89 | 1.74% |
| 2026-04-27 | 7.07 | 7.20 | 7.03 | 7.19 | +1.41% | 0.42 | 0.79% |
| 2026-04-24 | 7.10 | 7.18 | 7.03 | 7.09 | +0.14% | 0.32 | 0.61% |
| 2026-04-23 | 7.14 | 7.20 | 7.05 | 7.08 | -0.84% | 0.41 | 0.78% |
| 2026-04-22 | 7.22 | 7.22 | 7.11 | 7.14 | -0.83% | 0.42 | 0.79% |