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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 6.87 | 6.99 | 6.80 | 6.96 | +1.90% | 0.96 | 1.86% |
| 2025-09-15 | 6.94 | 7.00 | 6.81 | 6.83 | -1.58% | 1.23 | 2.39% |
| 2025-09-12 | 7.06 | 7.22 | 6.92 | 6.94 | -1.83% | 1.81 | 3.44% |
| 2025-09-11 | 6.93 | 7.38 | 6.90 | 7.07 | +2.01% | 3.01 | 5.66% |
| 2025-09-10 | 6.97 | 7.20 | 6.77 | 6.93 | -4.13% | 4.14 | 7.91% |
| 2025-09-09 | 6.73 | 7.23 | 6.72 | 7.23 | +10.00% | 2.93 | 5.55% |
| 2025-09-08 | 6.32 | 6.67 | 6.31 | 6.57 | +3.45% | 2.03 | 4.12% |
| 2025-09-05 | 6.11 | 6.43 | 6.07 | 6.35 | +3.91% | 1.35 | 2.86% |
| 2025-09-04 | 6.02 | 6.24 | 5.95 | 6.11 | +1.99% | 0.76 | 1.65% |
| 2025-09-03 | 6.17 | 6.17 | 5.97 | 5.99 | -2.75% | 0.62 | 1.37% |
| 2025-09-02 | 6.13 | 6.23 | 6.04 | 6.16 | -0.32% | 0.72 | 1.57% |
| 2025-09-01 | 6.22 | 6.25 | 6.12 | 6.18 | -0.48% | 0.60 | 1.28% |
| 2025-08-29 | 6.24 | 6.34 | 6.18 | 6.21 | -0.16% | 0.71 | 1.52% |
| 2025-08-28 | 6.22 | 6.33 | 6.05 | 6.22 | +0.16% | 0.90 | 1.94% |
| 2025-08-27 | 6.42 | 6.45 | 6.21 | 6.21 | -3.55% | 0.92 | 1.93% |
| 2025-08-26 | 6.43 | 6.49 | 6.37 | 6.44 | +0.15% | 0.65 | 1.33% |
| 2025-08-25 | 6.50 | 6.50 | 6.39 | 6.43 | -1.22% | 1.06 | 2.20% |
| 2025-08-22 | 6.55 | 6.58 | 6.41 | 6.51 | -0.61% | 1.04 | 2.14% |
| 2025-08-21 | 6.43 | 6.61 | 6.39 | 6.55 | +1.70% | 1.64 | 3.36% |
| 2025-08-20 | 6.34 | 6.46 | 6.33 | 6.44 | +1.73% | 1.09 | 2.28% |