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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 10.61 | 10.76 | 10.56 | 10.67 | +0.19% | 0.52 | 0.64% |
| 2026-04-20 | 10.52 | 10.71 | 10.51 | 10.65 | +0.57% | 0.78 | 0.96% |
| 2026-04-17 | 10.76 | 10.76 | 10.50 | 10.59 | -1.85% | 0.96 | 1.18% |
| 2026-04-16 | 10.72 | 10.88 | 10.69 | 10.79 | +0.09% | 1.04 | 1.26% |
| 2026-04-15 | 10.90 | 10.99 | 10.67 | 10.78 | -0.83% | 0.97 | 1.18% |
| 2026-04-14 | 11.06 | 11.10 | 10.72 | 10.87 | -1.63% | 1.48 | 1.78% |
| 2026-04-13 | 11.30 | 11.47 | 10.97 | 11.05 | -1.07% | 3.04 | 3.56% |
| 2026-04-10 | 10.68 | 11.17 | 10.68 | 11.17 | +10.05% | 0.91 | 1.07% |
| 2026-04-09 | 10.31 | 10.40 | 10.10 | 10.15 | -2.50% | 0.46 | 0.59% |
| 2026-04-08 | 10.45 | 10.45 | 10.28 | 10.41 | +1.86% | 0.38 | 0.48% |
| 2026-04-07 | 9.81 | 10.32 | 9.81 | 10.22 | +3.86% | 0.62 | 0.80% |
| 2026-04-03 | 10.12 | 10.18 | 9.84 | 9.84 | -3.15% | 0.38 | 0.49% |
| 2026-04-02 | 10.20 | 10.34 | 10.12 | 10.16 | -1.74% | 0.30 | 0.38% |
| 2026-04-01 | 10.31 | 10.44 | 10.17 | 10.34 | +1.37% | 0.50 | 0.63% |
| 2026-03-31 | 10.39 | 10.53 | 10.17 | 10.20 | -1.16% | 0.55 | 0.70% |
| 2026-03-30 | 10.13 | 10.37 | 10.12 | 10.32 | 0.00% | 0.37 | 0.47% |
| 2026-03-27 | 10.30 | 10.41 | 10.22 | 10.32 | -0.19% | 0.33 | 0.41% |
| 2026-03-26 | 10.44 | 10.64 | 10.28 | 10.34 | -0.96% | 0.54 | 0.68% |
| 2026-03-25 | 10.53 | 10.53 | 10.32 | 10.44 | -0.29% | 0.37 | 0.47% |
| 2026-03-24 | 10.30 | 10.47 | 10.09 | 10.47 | +4.39% | 0.42 | 0.53% |