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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 8.10 | 8.14 | 7.80 | 7.97 | -1.85% | 0.80 | 1.36% |
| 2025-12-16 | 8.22 | 8.25 | 8.02 | 8.12 | -1.22% | 0.63 | 1.05% |
| 2025-12-15 | 8.00 | 8.25 | 8.00 | 8.22 | +2.37% | 0.77 | 1.26% |
| 2025-12-12 | 8.15 | 8.19 | 7.99 | 8.03 | -1.47% | 0.67 | 1.11% |
| 2025-12-11 | 8.14 | 8.35 | 8.08 | 8.15 | +0.99% | 1.11 | 1.82% |
| 2025-12-10 | 7.95 | 8.11 | 7.93 | 8.07 | +1.13% | 0.66 | 1.10% |
| 2025-12-09 | 8.03 | 8.08 | 7.93 | 7.98 | -0.50% | 0.44 | 0.73% |
| 2025-12-08 | 8.05 | 8.08 | 7.97 | 8.02 | -0.25% | 0.50 | 0.84% |
| 2025-12-05 | 7.89 | 8.10 | 7.80 | 8.04 | +2.03% | 0.63 | 1.06% |
| 2025-12-04 | 8.10 | 8.13 | 7.87 | 7.88 | -2.60% | 0.77 | 1.29% |
| 2025-12-03 | 8.18 | 8.25 | 8.05 | 8.09 | -1.10% | 0.65 | 1.08% |
| 2025-12-02 | 8.20 | 8.21 | 8.05 | 8.18 | -0.24% | 0.72 | 1.18% |
| 2025-12-01 | 8.19 | 8.27 | 8.15 | 8.20 | -0.24% | 0.69 | 1.12% |
| 2025-11-28 | 8.10 | 8.26 | 8.05 | 8.22 | +1.11% | 0.81 | 1.32% |
| 2025-11-27 | 8.19 | 8.24 | 8.09 | 8.13 | -0.12% | 0.71 | 1.16% |
| 2025-11-26 | 8.20 | 8.31 | 8.10 | 8.14 | -1.33% | 0.81 | 1.33% |
| 2025-11-25 | 8.30 | 8.38 | 8.01 | 8.25 | -1.67% | 2.38 | 3.88% |
| 2025-11-24 | 8.65 | 8.71 | 8.26 | 8.39 | -2.44% | 1.49 | 2.37% |
| 2025-11-21 | 8.65 | 8.92 | 8.33 | 8.60 | -2.05% | 2.03 | 3.13% |
| 2025-11-20 | 9.00 | 9.10 | 8.70 | 8.78 | -0.90% | 1.56 | 2.34% |