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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 6.31 | 6.34 | 6.25 | 6.33 | +0.16% | 0.72 | 1.53% |
| 2025-08-18 | 6.38 | 6.42 | 6.29 | 6.32 | -0.16% | 0.93 | 1.95% |
| 2025-08-15 | 6.21 | 6.37 | 6.19 | 6.33 | +1.60% | 0.71 | 1.49% |
| 2025-08-14 | 6.40 | 6.47 | 6.22 | 6.23 | -2.19% | 1.03 | 2.15% |
| 2025-08-13 | 6.37 | 6.44 | 6.30 | 6.37 | +0.31% | 0.69 | 1.45% |
| 2025-08-12 | 6.37 | 6.38 | 6.28 | 6.35 | -0.47% | 0.64 | 1.34% |
| 2025-08-11 | 6.27 | 6.45 | 6.26 | 6.38 | +2.23% | 0.96 | 2.00% |
| 2025-08-08 | 6.21 | 6.27 | 6.19 | 6.24 | +0.32% | 0.58 | 1.24% |
| 2025-08-07 | 6.25 | 6.28 | 6.20 | 6.22 | -0.64% | 0.73 | 1.56% |
| 2025-08-06 | 6.29 | 6.33 | 6.23 | 6.26 | -1.10% | 0.72 | 1.53% |
| 2025-08-05 | 6.26 | 6.61 | 6.25 | 6.33 | +1.11% | 1.05 | 2.19% |
| 2025-08-04 | 6.23 | 6.28 | 6.14 | 6.26 | -0.47% | 0.58 | 1.24% |
| 2025-08-01 | 6.27 | 6.34 | 6.22 | 6.29 | +0.32% | 0.74 | 1.57% |
| 2025-07-31 | 6.42 | 6.48 | 6.23 | 6.27 | -3.08% | 1.19 | 2.49% |
| 2025-07-30 | 6.56 | 6.56 | 6.38 | 6.47 | -0.91% | 1.25 | 2.58% |
| 2025-07-29 | 6.63 | 6.68 | 6.46 | 6.53 | -1.50% | 1.11 | 2.27% |
| 2025-07-28 | 6.57 | 6.67 | 6.45 | 6.63 | -2.06% | 1.53 | 3.10% |
| 2025-07-25 | 6.93 | 6.98 | 6.73 | 6.77 | -2.44% | 2.25 | 4.39% |
| 2025-07-24 | 6.56 | 7.21 | 6.53 | 6.94 | +4.34% | 3.34 | 6.52% |
| 2025-07-23 | 6.85 | 6.94 | 6.64 | 6.65 | -2.48% | 2.27 | 4.48% |