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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.82 | 10.20 | 9.82 | 10.16 | +3.36% | 0.35 | 0.44% |
| 2025-06-23 | 9.61 | 9.87 | 9.61 | 9.83 | +0.90% | 0.25 | 0.32% |
| 2025-06-20 | 9.82 | 9.89 | 9.69 | 9.74 | -0.20% | 0.18 | 0.23% |
| 2025-06-19 | 9.90 | 9.94 | 9.74 | 9.76 | -1.38% | 0.21 | 0.27% |
| 2025-06-18 | 9.98 | 10.02 | 9.81 | 9.90 | -0.78% | 0.18 | 0.23% |
| 2025-06-17 | 9.95 | 10.09 | 9.93 | 9.98 | +0.79% | 0.24 | 0.30% |
| 2025-06-16 | 9.82 | 10.01 | 9.76 | 9.90 | 0.00% | 0.23 | 0.29% |
| 2025-06-13 | 9.83 | 9.97 | 9.71 | 9.90 | -2.12% | 0.45 | 0.58% |
| 2025-06-12 | 10.21 | 10.23 | 10.03 | 10.11 | -0.95% | 0.32 | 0.40% |
| 2025-06-11 | 10.04 | 10.22 | 10.01 | 10.21 | +1.65% | 0.34 | 0.43% |
| 2025-06-10 | 10.09 | 10.20 | 9.93 | 10.04 | -0.29% | 0.27 | 0.34% |
| 2025-06-09 | 10.14 | 10.15 | 9.99 | 10.07 | -0.58% | 0.36 | 0.46% |
| 2025-06-06 | 10.09 | 10.27 | 9.94 | 10.13 | +0.97% | 0.47 | 0.60% |
| 2025-06-05 | 9.93 | 10.07 | 9.93 | 10.04 | +1.18% | 0.28 | 0.36% |
| 2025-06-04 | 9.87 | 9.92 | 9.78 | 9.92 | +0.49% | 0.18 | 0.23% |
| 2025-06-03 | 9.89 | 9.95 | 9.82 | 9.87 | -0.29% | 0.24 | 0.31% |
| 2025-05-30 | 9.97 | 10.06 | 9.87 | 9.90 | -0.97% | 0.23 | 0.29% |
| 2025-05-29 | 10.02 | 10.13 | 9.96 | 10.00 | 0.00% | 0.35 | 0.44% |
| 2025-05-28 | 9.89 | 10.04 | 9.83 | 10.00 | +1.58% | 0.25 | 0.32% |
| 2025-05-27 | 9.85 | 9.93 | 9.72 | 9.84 | -0.30% | 0.21 | 0.27% |