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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.24 | 7.27 | 7.15 | 7.20 | -0.41% | 0.39 | 0.72% |
| 2026-04-20 | 7.10 | 7.30 | 7.01 | 7.23 | +3.29% | 0.74 | 1.37% |
| 2026-04-17 | 7.01 | 7.08 | 6.96 | 7.00 | -1.13% | 0.33 | 0.64% |
| 2026-04-16 | 6.98 | 7.09 | 6.87 | 7.08 | +1.43% | 0.43 | 0.83% |
| 2026-04-15 | 7.06 | 7.10 | 6.97 | 6.98 | -1.13% | 0.31 | 0.60% |
| 2026-04-14 | 7.08 | 7.13 | 6.94 | 7.06 | -0.70% | 0.49 | 0.94% |
| 2026-04-13 | 7.06 | 7.12 | 6.96 | 7.11 | +1.14% | 0.40 | 0.76% |
| 2026-04-10 | 6.97 | 7.13 | 6.94 | 7.03 | +1.88% | 0.34 | 0.65% |
| 2026-04-09 | 7.13 | 7.13 | 6.88 | 6.90 | -3.36% | 0.42 | 0.81% |
| 2026-04-08 | 6.92 | 7.15 | 6.90 | 7.14 | +4.23% | 0.57 | 1.07% |
| 2026-04-07 | 6.69 | 6.88 | 6.68 | 6.85 | +2.39% | 0.46 | 0.91% |
| 2026-04-03 | 7.04 | 7.08 | 6.65 | 6.69 | -5.64% | 0.67 | 1.33% |
| 2026-04-02 | 7.20 | 7.24 | 7.02 | 7.09 | -2.21% | 0.44 | 0.83% |
| 2026-04-01 | 7.29 | 7.48 | 7.21 | 7.25 | +1.12% | 0.51 | 0.94% |
| 2026-03-31 | 7.37 | 7.42 | 7.16 | 7.17 | -2.71% | 0.51 | 0.94% |
| 2026-03-30 | 7.33 | 7.41 | 7.22 | 7.37 | 0.00% | 0.36 | 0.66% |
| 2026-03-27 | 7.25 | 7.39 | 7.22 | 7.37 | +0.82% | 0.29 | 0.53% |
| 2026-03-26 | 7.41 | 7.48 | 7.29 | 7.31 | -1.22% | 0.40 | 0.73% |
| 2026-03-25 | 7.39 | 7.48 | 7.32 | 7.40 | 0.00% | 0.55 | 0.99% |
| 2026-03-24 | 7.20 | 7.41 | 7.11 | 7.40 | +4.23% | 0.68 | 1.25% |