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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 11.65 | 11.72 | 11.18 | 11.28 | -1.48% | 1.89 | 2.17% |
| 2025-08-18 | 11.47 | 11.53 | 11.30 | 11.45 | +0.26% | 0.72 | 0.83% |
| 2025-08-15 | 11.51 | 11.56 | 11.35 | 11.42 | -0.78% | 0.70 | 0.80% |
| 2025-08-14 | 11.40 | 11.61 | 11.30 | 11.51 | +0.70% | 0.98 | 1.11% |
| 2025-08-13 | 11.57 | 11.57 | 11.38 | 11.43 | -0.44% | 0.54 | 0.62% |
| 2025-08-12 | 11.59 | 11.68 | 11.45 | 11.48 | +0.17% | 0.78 | 0.89% |
| 2025-08-11 | 11.38 | 11.55 | 11.31 | 11.46 | +0.70% | 0.57 | 0.65% |
| 2025-08-08 | 11.20 | 11.45 | 11.20 | 11.38 | +1.16% | 0.70 | 0.81% |
| 2025-08-07 | 11.27 | 11.34 | 11.06 | 11.25 | -0.18% | 0.82 | 0.96% |
| 2025-08-06 | 11.40 | 11.44 | 11.25 | 11.27 | -0.62% | 0.78 | 0.90% |
| 2025-08-05 | 11.22 | 11.35 | 11.17 | 11.34 | +1.07% | 0.90 | 1.04% |
| 2025-08-04 | 10.95 | 11.26 | 10.87 | 11.22 | +1.91% | 0.84 | 0.98% |
| 2025-08-01 | 10.93 | 11.08 | 10.87 | 11.01 | +0.64% | 0.61 | 0.72% |
| 2025-07-31 | 10.90 | 11.01 | 10.85 | 10.94 | +0.09% | 0.53 | 0.63% |
| 2025-07-30 | 10.83 | 10.95 | 10.81 | 10.93 | +0.55% | 0.47 | 0.56% |
| 2025-07-29 | 10.92 | 10.98 | 10.77 | 10.87 | -0.82% | 0.40 | 0.48% |
| 2025-07-28 | 10.88 | 10.97 | 10.86 | 10.96 | +0.74% | 0.44 | 0.52% |
| 2025-07-25 | 10.94 | 10.96 | 10.87 | 10.88 | -0.55% | 0.38 | 0.46% |
| 2025-07-24 | 10.87 | 10.94 | 10.85 | 10.94 | +0.55% | 0.53 | 0.64% |
| 2025-07-23 | 11.01 | 11.04 | 10.87 | 10.88 | -1.18% | 0.65 | 0.78% |