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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 8.39 | 8.46 | 8.17 | 8.18 | -2.62% | 1.33 | 2.14% |
| 2026-02-12 | 8.70 | 8.74 | 8.40 | 8.40 | -4.00% | 1.67 | 2.63% |
| 2026-02-11 | 8.56 | 9.00 | 8.55 | 8.75 | +1.39% | 1.78 | 2.69% |
| 2026-02-10 | 8.70 | 8.82 | 8.49 | 8.63 | -1.15% | 1.31 | 2.02% |
| 2026-02-09 | 8.55 | 8.86 | 8.52 | 8.73 | +3.31% | 1.41 | 2.16% |
| 2026-02-06 | 8.62 | 8.65 | 8.43 | 8.45 | -1.40% | 0.94 | 1.47% |
| 2026-02-05 | 8.78 | 8.88 | 8.56 | 8.57 | -3.05% | 1.10 | 1.70% |
| 2026-02-04 | 8.59 | 8.94 | 8.56 | 8.84 | +2.55% | 1.58 | 2.42% |
| 2026-02-03 | 8.22 | 8.63 | 8.22 | 8.62 | +5.12% | 1.31 | 2.07% |
| 2026-02-02 | 8.30 | 8.45 | 8.20 | 8.20 | -1.80% | 0.82 | 1.32% |
| 2026-01-30 | 8.44 | 8.52 | 8.17 | 8.35 | -2.00% | 1.00 | 1.60% |
| 2026-01-29 | 8.36 | 8.64 | 8.24 | 8.52 | +1.43% | 1.16 | 1.83% |
| 2026-01-28 | 8.69 | 8.70 | 8.38 | 8.40 | -3.45% | 1.15 | 1.82% |
| 2026-01-27 | 8.60 | 8.75 | 8.37 | 8.70 | +0.46% | 1.15 | 1.80% |
| 2026-01-26 | 8.86 | 8.86 | 8.58 | 8.66 | -2.26% | 1.41 | 2.16% |
| 2026-01-23 | 8.51 | 8.97 | 8.44 | 8.86 | +4.24% | 2.45 | 3.72% |
| 2026-01-22 | 8.17 | 8.52 | 8.17 | 8.50 | +3.91% | 1.10 | 1.76% |
| 2026-01-21 | 8.18 | 8.26 | 8.10 | 8.18 | -0.73% | 0.71 | 1.17% |
| 2026-01-20 | 8.35 | 8.35 | 8.07 | 8.24 | -0.60% | 0.69 | 1.14% |
| 2026-01-19 | 8.00 | 8.35 | 7.90 | 8.29 | +3.11% | 0.91 | 1.49% |