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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.38 | 7.38 | 7.02 | 7.10 | -4.44% | 0.68 | 1.27% |
| 2026-03-20 | 7.54 | 7.61 | 7.41 | 7.43 | -0.93% | 0.53 | 0.94% |
| 2026-03-19 | 7.70 | 7.73 | 7.49 | 7.50 | -3.10% | 0.56 | 0.99% |
| 2026-03-18 | 7.84 | 7.84 | 7.66 | 7.74 | -0.64% | 0.50 | 0.86% |
| 2026-03-17 | 7.88 | 7.98 | 7.77 | 7.79 | -0.76% | 0.46 | 0.78% |
| 2026-03-16 | 7.95 | 8.06 | 7.81 | 7.85 | -1.63% | 0.58 | 0.99% |
| 2026-03-13 | 8.03 | 8.11 | 7.96 | 7.98 | -0.62% | 0.52 | 0.87% |
| 2026-03-12 | 8.15 | 8.17 | 7.96 | 8.03 | -0.99% | 0.54 | 0.91% |
| 2026-03-11 | 8.16 | 8.17 | 8.06 | 8.11 | -0.61% | 0.55 | 0.91% |
| 2026-03-10 | 8.11 | 8.20 | 8.09 | 8.16 | +0.49% | 0.56 | 0.92% |
| 2026-03-09 | 8.22 | 8.30 | 8.08 | 8.12 | -0.98% | 0.69 | 1.14% |
| 2026-03-06 | 7.98 | 8.21 | 7.98 | 8.20 | +2.12% | 0.64 | 1.06% |
| 2026-03-05 | 7.98 | 8.09 | 7.96 | 8.03 | +2.03% | 0.69 | 1.15% |
| 2026-03-04 | 7.91 | 8.07 | 7.79 | 7.87 | -1.50% | 0.91 | 1.54% |
| 2026-03-03 | 8.30 | 8.40 | 7.95 | 7.99 | -3.62% | 1.32 | 2.17% |
| 2026-03-02 | 8.42 | 8.54 | 8.23 | 8.29 | -2.81% | 1.00 | 1.60% |
| 2026-02-27 | 8.41 | 8.61 | 8.36 | 8.53 | +0.59% | 0.77 | 1.21% |
| 2026-02-26 | 8.63 | 8.63 | 8.45 | 8.48 | -2.30% | 0.82 | 1.29% |
| 2026-02-25 | 8.56 | 8.85 | 8.53 | 8.68 | +1.88% | 1.38 | 2.12% |
| 2026-02-24 | 8.28 | 8.55 | 8.25 | 8.52 | +4.16% | 1.25 | 1.98% |