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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 9.19 | 9.60 | 8.63 | 8.86 | -4.53% | 2.30 | 3.42% |
| 2025-11-18 | 9.23 | 9.64 | 9.06 | 9.28 | +1.09% | 2.60 | 3.75% |
| 2025-11-17 | 9.40 | 9.41 | 9.11 | 9.18 | -2.75% | 2.18 | 3.17% |
| 2025-11-14 | 9.46 | 9.86 | 9.08 | 9.44 | -1.67% | 4.36 | 6.18% |
| 2025-11-13 | 9.54 | 9.72 | 9.30 | 9.60 | -2.04% | 4.47 | 6.32% |
| 2025-11-12 | 9.40 | 10.09 | 9.03 | 9.80 | +6.87% | 6.87 | 9.62% |
| 2025-11-11 | 9.51 | 9.55 | 9.00 | 9.17 | -2.03% | 4.55 | 6.65% |
| 2025-11-10 | 8.65 | 9.36 | 8.58 | 9.36 | +9.99% | 4.58 | 6.70% |
| 2025-11-07 | 8.30 | 8.67 | 8.29 | 8.51 | +2.28% | 2.46 | 3.88% |
| 2025-11-06 | 8.26 | 8.34 | 8.23 | 8.32 | -0.24% | 0.86 | 1.39% |
| 2025-11-05 | 8.22 | 8.38 | 8.15 | 8.34 | -0.24% | 1.16 | 1.87% |
| 2025-11-04 | 8.38 | 8.56 | 8.27 | 8.36 | -1.18% | 1.46 | 2.32% |
| 2025-11-03 | 8.50 | 8.54 | 8.22 | 8.46 | 0.00% | 1.86 | 2.96% |
| 2025-10-31 | 8.24 | 8.57 | 8.21 | 8.46 | +2.05% | 2.34 | 3.71% |
| 2025-10-30 | 8.21 | 8.46 | 8.05 | 8.29 | +0.97% | 2.99 | 4.86% |
| 2025-10-29 | 7.76 | 8.50 | 7.76 | 8.21 | +6.21% | 4.02 | 6.55% |
| 2025-10-28 | 7.85 | 7.94 | 7.66 | 7.73 | -2.28% | 1.72 | 2.96% |
| 2025-10-27 | 7.85 | 7.97 | 7.82 | 7.91 | +0.76% | 1.57 | 2.67% |
| 2025-10-24 | 7.83 | 7.97 | 7.73 | 7.85 | +0.38% | 1.70 | 2.92% |
| 2025-10-23 | 7.84 | 7.94 | 7.56 | 7.82 | -0.76% | 2.20 | 3.79% |