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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 11.03 | 11.08 | 10.91 | 11.01 | -0.18% | 0.70 | 0.83% |
| 2025-07-21 | 10.95 | 11.06 | 10.88 | 11.03 | +0.82% | 0.88 | 1.05% |
| 2025-07-18 | 10.83 | 10.95 | 10.80 | 10.94 | +0.64% | 0.75 | 0.90% |
| 2025-07-17 | 10.82 | 10.92 | 10.79 | 10.87 | 0.00% | 0.76 | 0.91% |
| 2025-07-16 | 10.80 | 11.17 | 10.79 | 10.87 | +0.93% | 1.08 | 1.29% |
| 2025-07-15 | 11.24 | 11.24 | 10.76 | 10.77 | -3.67% | 1.36 | 1.62% |
| 2025-07-14 | 11.10 | 11.31 | 10.84 | 11.18 | +0.36% | 1.70 | 2.01% |
| 2025-07-11 | 11.56 | 11.58 | 11.12 | 11.14 | -4.30% | 2.12 | 2.46% |
| 2025-07-10 | 11.28 | 12.30 | 11.11 | 11.64 | +3.37% | 3.70 | 4.14% |
| 2025-07-09 | 11.40 | 11.49 | 11.20 | 11.26 | -2.26% | 2.53 | 2.91% |
| 2025-07-08 | 11.62 | 11.89 | 11.35 | 11.52 | -3.11% | 4.66 | 5.27% |
| 2025-07-07 | 11.89 | 11.89 | 11.26 | 11.89 | +9.99% | 3.54 | 3.93% |
| 2025-07-04 | 10.79 | 10.90 | 10.71 | 10.81 | +0.28% | 0.47 | 0.57% |
| 2025-07-03 | 10.72 | 10.85 | 10.60 | 10.78 | +1.89% | 0.48 | 0.58% |
| 2025-07-02 | 10.44 | 10.67 | 10.42 | 10.58 | +0.19% | 0.35 | 0.44% |
| 2025-07-01 | 10.42 | 10.56 | 10.32 | 10.56 | +1.73% | 0.37 | 0.46% |
| 2025-06-30 | 10.36 | 10.45 | 10.28 | 10.38 | +0.10% | 0.36 | 0.45% |
| 2025-06-27 | 10.26 | 10.48 | 10.19 | 10.37 | +1.47% | 0.36 | 0.46% |
| 2025-06-26 | 10.32 | 10.33 | 10.05 | 10.22 | -1.04% | 0.33 | 0.41% |
| 2025-06-25 | 10.28 | 10.33 | 10.15 | 10.33 | +1.63% | 0.38 | 0.48% |