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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.75 | 10.76 | 10.41 | 10.45 | -2.25% | 0.79 | 0.99% |
| 2026-01-15 | 10.26 | 10.88 | 10.25 | 10.69 | +3.69% | 1.44 | 1.77% |
| 2026-01-14 | 10.27 | 10.46 | 10.21 | 10.31 | -0.10% | 0.85 | 1.06% |
| 2026-01-13 | 10.30 | 10.48 | 10.27 | 10.32 | +0.19% | 0.88 | 1.11% |
| 2026-01-12 | 10.25 | 10.36 | 10.14 | 10.30 | +0.10% | 1.05 | 1.33% |
| 2026-01-09 | 10.21 | 10.30 | 10.12 | 10.29 | +0.39% | 1.12 | 1.43% |
| 2026-01-08 | 10.13 | 10.31 | 10.11 | 10.25 | +1.08% | 1.39 | 1.77% |
| 2026-01-07 | 10.31 | 10.39 | 10.02 | 10.14 | -5.67% | 2.45 | 3.13% |
| 2026-01-06 | 10.77 | 10.77 | 10.30 | 10.75 | +9.81% | 3.65 | 4.47% |
| 2026-01-05 | 9.63 | 9.79 | 9.56 | 9.79 | +2.41% | 0.31 | 0.42% |
| 2025-12-31 | 9.48 | 9.59 | 9.42 | 9.56 | +0.53% | 0.19 | 0.26% |
| 2025-12-30 | 9.55 | 9.56 | 9.44 | 9.51 | -0.52% | 0.13 | 0.18% |
| 2025-12-29 | 9.63 | 9.68 | 9.54 | 9.56 | -0.93% | 0.20 | 0.27% |
| 2025-12-26 | 9.63 | 9.69 | 9.61 | 9.65 | -0.21% | 0.16 | 0.21% |
| 2025-12-25 | 9.68 | 9.69 | 9.62 | 9.67 | +0.21% | 0.15 | 0.20% |
| 2025-12-24 | 9.57 | 9.68 | 9.45 | 9.65 | +1.15% | 0.17 | 0.24% |
| 2025-12-23 | 9.59 | 9.63 | 9.53 | 9.54 | -0.42% | 0.13 | 0.17% |
| 2025-12-22 | 9.76 | 9.76 | 9.57 | 9.58 | -0.83% | 0.21 | 0.29% |
| 2025-12-19 | 9.63 | 9.69 | 9.59 | 9.66 | +0.42% | 0.18 | 0.24% |
| 2025-12-18 | 9.55 | 9.69 | 9.51 | 9.62 | +0.52% | 0.19 | 0.26% |