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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 5.61 | 5.76 | 5.59 | 5.73 | +2.13% | 0.36 | 0.85% |
| 2025-06-23 | 5.58 | 5.65 | 5.56 | 5.61 | -0.35% | 0.30 | 0.70% |
| 2025-06-20 | 5.63 | 5.68 | 5.57 | 5.63 | +0.18% | 0.27 | 0.63% |
| 2025-06-19 | 5.70 | 5.76 | 5.60 | 5.62 | -1.22% | 0.25 | 0.58% |
| 2025-06-18 | 5.76 | 5.81 | 5.66 | 5.69 | -1.89% | 0.29 | 0.68% |
| 2025-06-17 | 5.80 | 5.88 | 5.76 | 5.80 | -0.85% | 0.26 | 0.59% |
| 2025-06-16 | 5.77 | 5.89 | 5.77 | 5.85 | +0.51% | 0.27 | 0.62% |
| 2025-06-13 | 5.87 | 5.91 | 5.81 | 5.82 | -1.68% | 0.41 | 0.93% |
| 2025-06-12 | 5.94 | 6.00 | 5.88 | 5.91 | -0.34% | 0.39 | 0.88% |
| 2025-06-11 | 5.96 | 6.02 | 5.91 | 5.93 | -0.50% | 0.42 | 0.95% |
| 2025-06-10 | 6.07 | 6.15 | 5.90 | 5.96 | -2.12% | 0.55 | 1.21% |
| 2025-06-09 | 6.06 | 6.14 | 5.91 | 6.09 | +0.49% | 0.66 | 1.45% |
| 2025-06-06 | 6.04 | 6.16 | 6.00 | 6.06 | +0.33% | 0.55 | 1.20% |
| 2025-06-05 | 5.94 | 6.09 | 5.90 | 6.04 | +1.84% | 0.86 | 1.91% |
| 2025-06-04 | 5.86 | 5.97 | 5.86 | 5.93 | +1.36% | 0.68 | 1.52% |
| 2025-06-03 | 5.72 | 5.99 | 5.68 | 5.86 | +2.43% | 0.90 | 2.04% |
| 2025-05-30 | 5.71 | 5.77 | 5.60 | 5.72 | +0.88% | 0.93 | 2.17% |
| 2025-05-29 | 5.51 | 5.76 | 5.51 | 5.67 | +2.70% | 0.80 | 1.89% |
| 2025-05-28 | 5.49 | 5.54 | 5.46 | 5.52 | +0.54% | 0.45 | 1.09% |
| 2025-05-27 | 5.57 | 5.66 | 5.47 | 5.49 | -1.43% | 0.93 | 2.24% |