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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.59 | 6.85 | 6.55 | 6.82 | +3.01% | 2.48 | 4.94% |
| 2025-07-21 | 6.37 | 6.72 | 6.32 | 6.62 | +2.15% | 1.94 | 3.94% |
| 2025-07-18 | 6.57 | 6.61 | 6.43 | 6.48 | -1.21% | 1.35 | 2.76% |
| 2025-07-17 | 6.66 | 6.70 | 6.55 | 6.56 | -0.90% | 1.44 | 2.91% |
| 2025-07-16 | 6.67 | 6.70 | 6.55 | 6.62 | -0.30% | 1.69 | 3.41% |
| 2025-07-15 | 6.93 | 6.96 | 6.53 | 6.64 | -4.03% | 2.93 | 5.82% |
| 2025-07-14 | 7.02 | 7.27 | 6.86 | 6.92 | -2.25% | 4.07 | 7.69% |
| 2025-07-11 | 6.94 | 7.18 | 6.68 | 7.08 | +2.01% | 5.31 | 10.15% |
| 2025-07-10 | 6.87 | 7.02 | 6.63 | 6.94 | -0.14% | 4.26 | 8.30% |
| 2025-07-09 | 6.87 | 7.18 | 6.70 | 6.95 | -1.55% | 5.28 | 10.16% |
| 2025-07-08 | 6.57 | 7.21 | 6.43 | 7.06 | +4.73% | 6.73 | 13.01% |
| 2025-07-07 | 6.27 | 6.88 | 6.12 | 6.74 | +2.73% | 5.66 | 11.47% |
| 2025-07-04 | 7.36 | 7.74 | 6.42 | 6.56 | -6.66% | 8.99 | 16.78% |
| 2025-07-03 | 7.03 | 7.03 | 6.41 | 7.03 | +9.97% | 5.17 | 9.87% |
| 2025-07-02 | 5.82 | 6.39 | 5.82 | 6.39 | +9.93% | 1.46 | 3.09% |
| 2025-07-01 | 5.76 | 5.85 | 5.68 | 5.82 | +0.52% | 0.63 | 1.45% |
| 2025-06-30 | 5.73 | 5.91 | 5.68 | 5.79 | +1.39% | 0.51 | 1.19% |
| 2025-06-27 | 5.68 | 5.73 | 5.65 | 5.71 | +0.53% | 0.32 | 0.74% |
| 2025-06-26 | 5.72 | 5.75 | 5.63 | 5.68 | -0.87% | 0.39 | 0.90% |
| 2025-06-25 | 5.73 | 5.77 | 5.67 | 5.73 | 0.00% | 0.33 | 0.76% |