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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 12.26 | 12.27 | 11.98 | 12.02 | -1.96% | 0.45 | 0.48% |
| 2026-02-12 | 12.42 | 12.52 | 12.23 | 12.26 | -1.61% | 0.55 | 0.59% |
| 2026-02-11 | 12.44 | 12.62 | 12.25 | 12.46 | +0.32% | 0.54 | 0.57% |
| 2026-02-10 | 12.57 | 12.65 | 12.32 | 12.42 | -1.19% | 0.82 | 0.86% |
| 2026-02-09 | 12.70 | 12.70 | 12.31 | 12.57 | +0.96% | 0.91 | 0.95% |
| 2026-02-06 | 12.07 | 12.82 | 12.00 | 12.45 | +1.55% | 1.64 | 1.71% |
| 2026-02-05 | 11.95 | 12.60 | 11.81 | 12.26 | +2.17% | 1.91 | 2.03% |
| 2026-02-04 | 11.14 | 12.25 | 11.10 | 12.00 | +7.62% | 2.40 | 2.64% |
| 2026-02-03 | 11.01 | 11.20 | 10.92 | 11.15 | +2.39% | 0.86 | 1.01% |
| 2026-02-02 | 11.15 | 11.19 | 10.89 | 10.89 | -2.68% | 0.97 | 1.15% |
| 2026-01-30 | 10.81 | 11.26 | 10.81 | 11.19 | +3.04% | 1.72 | 2.03% |
| 2026-01-29 | 10.89 | 11.03 | 10.80 | 10.86 | +0.09% | 1.09 | 1.31% |
| 2026-01-28 | 10.82 | 10.88 | 10.67 | 10.85 | +0.74% | 0.72 | 0.87% |
| 2026-01-27 | 10.86 | 10.88 | 10.60 | 10.77 | -1.01% | 0.49 | 0.60% |
| 2026-01-26 | 10.89 | 11.00 | 10.80 | 10.88 | +0.37% | 0.73 | 0.87% |
| 2026-01-23 | 10.89 | 10.96 | 10.80 | 10.84 | -0.82% | 0.58 | 0.70% |
| 2026-01-22 | 10.80 | 10.95 | 10.73 | 10.93 | +1.11% | 0.61 | 0.73% |
| 2026-01-21 | 10.84 | 10.98 | 10.77 | 10.81 | -0.92% | 0.73 | 0.88% |
| 2026-01-20 | 10.60 | 10.94 | 10.57 | 10.91 | +3.02% | 1.16 | 1.41% |
| 2026-01-19 | 10.41 | 10.60 | 10.41 | 10.59 | +1.34% | 0.65 | 0.80% |