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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 10.67 | 10.67 | 9.98 | 10.03 | -6.87% | 0.67 | 0.86% |
| 2026-03-20 | 11.01 | 11.19 | 10.77 | 10.77 | -2.53% | 0.35 | 0.42% |
| 2026-03-19 | 11.30 | 11.33 | 10.97 | 11.05 | -2.99% | 0.47 | 0.55% |
| 2026-03-18 | 11.26 | 11.43 | 11.18 | 11.39 | +0.71% | 0.27 | 0.32% |
| 2026-03-17 | 11.48 | 11.51 | 11.28 | 11.31 | -1.31% | 0.29 | 0.33% |
| 2026-03-16 | 11.70 | 11.70 | 11.32 | 11.46 | -1.46% | 0.57 | 0.65% |
| 2026-03-13 | 11.74 | 11.86 | 11.61 | 11.63 | -0.94% | 0.40 | 0.45% |
| 2026-03-12 | 11.99 | 12.07 | 11.69 | 11.74 | -2.49% | 0.42 | 0.46% |
| 2026-03-11 | 12.16 | 12.19 | 11.98 | 12.04 | -0.50% | 0.33 | 0.36% |
| 2026-03-10 | 11.96 | 12.15 | 11.90 | 12.10 | +1.51% | 0.41 | 0.45% |
| 2026-03-09 | 12.00 | 12.19 | 11.83 | 11.92 | -1.89% | 0.38 | 0.42% |
| 2026-03-06 | 11.89 | 12.25 | 11.80 | 12.15 | +1.76% | 0.54 | 0.59% |
| 2026-03-05 | 11.90 | 12.03 | 11.87 | 11.94 | +1.27% | 0.34 | 0.37% |
| 2026-03-04 | 11.91 | 12.03 | 11.72 | 11.79 | -2.00% | 0.60 | 0.67% |
| 2026-03-03 | 11.88 | 12.70 | 11.88 | 12.03 | +0.92% | 1.07 | 1.14% |
| 2026-03-02 | 12.11 | 12.35 | 11.82 | 11.92 | -2.69% | 0.95 | 1.04% |
| 2026-02-27 | 12.11 | 12.54 | 12.02 | 12.25 | +0.57% | 1.26 | 1.34% |
| 2026-02-26 | 11.85 | 12.26 | 11.33 | 12.18 | +1.16% | 2.36 | 2.59% |
| 2026-02-25 | 12.04 | 12.04 | 12.04 | 12.04 | nan% | nan | nan% |
| 2026-02-24 | 12.08 | 12.20 | 11.85 | 12.04 | +0.17% | 0.96 | 1.05% |