惠而浦 sh.600983
8.85
0.00%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 8.86 | 8.92 | 8.72 | 8.85 | 0.00% | 0.27 | 0.40% |
| 2026-05-21 | 8.96 | 9.05 | 8.84 | 8.85 | -0.67% | 0.27 | 0.39% |
| 2026-05-20 | 8.99 | 9.00 | 8.80 | 8.91 | -1.00% | 0.30 | 0.44% |
| 2026-05-19 | 8.94 | 9.13 | 8.94 | 9.00 | +0.56% | 0.30 | 0.43% |
| 2026-05-18 | 8.88 | 8.96 | 8.75 | 8.95 | +0.34% | 0.32 | 0.47% |
| 2026-05-15 | 9.16 | 9.18 | 8.91 | 8.92 | -2.62% | 0.41 | 0.59% |
| 2026-05-14 | 9.07 | 9.19 | 9.02 | 9.16 | +0.99% | 0.35 | 0.50% |
| 2026-05-13 | 9.04 | 9.12 | 8.98 | 9.07 | -0.66% | 0.31 | 0.45% |
| 2026-05-12 | 9.25 | 9.25 | 9.12 | 9.13 | -1.30% | 0.33 | 0.47% |
| 2026-05-11 | 9.35 | 9.35 | 9.21 | 9.25 | -1.07% | 0.45 | 0.64% |
| 2026-05-08 | 9.27 | 9.35 | 9.17 | 9.35 | +0.21% | 0.36 | 0.51% |
| 2026-05-07 | 9.31 | 9.39 | 9.29 | 9.33 | +0.21% | 0.36 | 0.50% |
| 2026-05-06 | 9.40 | 9.44 | 9.29 | 9.31 | -0.96% | 0.50 | 0.70% |
| 2026-04-30 | 9.47 | 9.51 | 9.37 | 9.40 | -0.84% | 0.43 | 0.59% |
| 2026-04-29 | 9.37 | 9.50 | 9.34 | 9.48 | +0.85% | 0.37 | 0.51% |
| 2026-04-28 | 9.50 | 9.59 | 9.33 | 9.40 | -1.26% | 0.60 | 0.83% |
| 2026-04-27 | 9.72 | 9.75 | 9.41 | 9.52 | -2.86% | 1.20 | 1.65% |
| 2026-04-24 | 10.15 | 10.27 | 9.73 | 9.80 | -9.26% | 1.40 | 1.86% |
| 2026-04-23 | 10.52 | 10.80 | 10.27 | 10.80 | +2.27% | 1.04 | 1.29% |
| 2026-04-22 | 10.70 | 10.74 | 10.50 | 10.56 | -1.03% | 0.67 | 0.83% |