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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 8.02 | 8.13 | 7.86 | 7.88 | -2.60% | 2.32 | 3.91% |
| 2025-10-21 | 7.88 | 8.15 | 7.66 | 8.09 | +1.76% | 3.31 | 5.51% |
| 2025-10-20 | 8.09 | 8.69 | 7.85 | 7.95 | -1.00% | 3.67 | 6.03% |
| 2025-10-17 | 8.61 | 8.68 | 7.97 | 8.03 | -8.96% | 4.70 | 7.66% |
| 2025-10-16 | 9.20 | 9.29 | 8.30 | 8.82 | -2.43% | 8.51 | 13.05% |
| 2025-10-15 | 8.99 | 9.04 | 8.41 | 9.04 | +9.98% | 2.70 | 4.06% |
| 2025-10-14 | 7.66 | 8.22 | 7.60 | 8.22 | +10.04% | 1.23 | 2.03% |
| 2025-10-13 | 7.23 | 7.73 | 7.16 | 7.47 | -1.45% | 3.58 | 6.37% |
| 2025-10-10 | 7.11 | 7.82 | 7.08 | 7.58 | +6.61% | 4.70 | 8.18% |
| 2025-10-09 | 7.09 | 7.19 | 6.99 | 7.11 | +0.42% | 1.11 | 2.10% |
| 2025-09-30 | 7.17 | 7.27 | 7.05 | 7.08 | -0.70% | 1.23 | 2.32% |
| 2025-09-29 | 7.21 | 7.36 | 7.08 | 7.13 | -3.24% | 1.96 | 3.63% |
| 2025-09-26 | 7.44 | 7.82 | 7.30 | 7.37 | -1.73% | 3.86 | 6.78% |
| 2025-09-25 | 7.25 | 7.57 | 7.08 | 7.50 | +3.58% | 3.62 | 6.54% |
| 2025-09-24 | 6.98 | 7.37 | 6.92 | 7.24 | +2.68% | 1.94 | 3.62% |
| 2025-09-23 | 7.15 | 7.20 | 6.89 | 7.05 | -2.21% | 1.75 | 3.33% |
| 2025-09-22 | 7.04 | 7.47 | 6.91 | 7.21 | +3.43% | 3.41 | 6.34% |
| 2025-09-19 | 6.88 | 7.09 | 6.82 | 6.97 | +0.72% | 1.11 | 2.13% |
| 2025-09-18 | 7.14 | 7.25 | 6.82 | 6.92 | -2.93% | 1.75 | 3.31% |
| 2025-09-17 | 6.97 | 7.55 | 6.97 | 7.13 | +2.43% | 2.38 | 4.43% |