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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 8.30 | 8.34 | 7.97 | 8.04 | -1.83% | 1.15 | 1.91% |
| 2026-01-15 | 8.30 | 8.54 | 8.10 | 8.19 | -1.92% | 1.12 | 1.81% |
| 2026-01-14 | 8.63 | 8.71 | 8.22 | 8.35 | -2.91% | 1.61 | 2.55% |
| 2026-01-13 | 8.91 | 9.01 | 8.59 | 8.60 | -3.15% | 1.12 | 1.73% |
| 2026-01-12 | 8.59 | 9.15 | 8.59 | 8.88 | +3.62% | 1.98 | 2.98% |
| 2026-01-09 | 8.82 | 8.82 | 8.48 | 8.57 | -2.94% | 1.55 | 2.41% |
| 2026-01-08 | 8.60 | 8.88 | 8.53 | 8.83 | +2.79% | 1.65 | 2.54% |
| 2026-01-07 | 8.49 | 8.75 | 8.44 | 8.59 | +2.26% | 1.58 | 2.47% |
| 2026-01-06 | 8.19 | 8.42 | 8.16 | 8.40 | +2.94% | 1.00 | 1.61% |
| 2026-01-05 | 8.05 | 8.29 | 8.04 | 8.16 | +0.99% | 0.73 | 1.19% |
| 2025-12-31 | 8.05 | 8.28 | 7.93 | 8.08 | +0.37% | 0.75 | 1.24% |
| 2025-12-30 | 8.34 | 8.34 | 8.04 | 8.05 | -3.48% | 0.83 | 1.36% |
| 2025-12-29 | 8.31 | 8.42 | 8.18 | 8.34 | -0.12% | 0.85 | 1.38% |
| 2025-12-26 | 8.49 | 8.57 | 8.33 | 8.35 | -1.42% | 0.90 | 1.42% |
| 2025-12-25 | 8.41 | 8.58 | 8.30 | 8.47 | +0.83% | 1.28 | 2.03% |
| 2025-12-24 | 8.30 | 8.44 | 8.13 | 8.40 | +0.24% | 1.39 | 2.22% |
| 2025-12-23 | 8.15 | 8.59 | 8.14 | 8.38 | +3.58% | 2.20 | 3.50% |
| 2025-12-22 | 8.05 | 8.12 | 8.00 | 8.09 | +0.50% | 0.47 | 0.77% |
| 2025-12-19 | 8.00 | 8.25 | 7.97 | 8.05 | +1.26% | 0.72 | 1.18% |
| 2025-12-18 | 7.97 | 8.08 | 7.84 | 7.95 | -0.25% | 0.45 | 0.76% |