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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 9.53 | 9.61 | 9.40 | 9.57 | +0.42% | 0.20 | 0.27% |
| 2025-12-16 | 9.63 | 9.65 | 9.48 | 9.53 | -0.83% | 0.21 | 0.28% |
| 2025-12-15 | 9.85 | 9.92 | 9.59 | 9.61 | -2.83% | 0.47 | 0.63% |
| 2025-12-12 | 10.19 | 10.19 | 9.86 | 9.89 | -1.88% | 0.31 | 0.41% |
| 2025-12-11 | 10.26 | 10.26 | 10.06 | 10.08 | -1.75% | 0.18 | 0.24% |
| 2025-12-10 | 10.20 | 10.30 | 10.14 | 10.26 | +0.39% | 0.22 | 0.28% |
| 2025-12-09 | 10.16 | 10.37 | 10.14 | 10.22 | +0.59% | 0.21 | 0.27% |
| 2025-12-08 | 10.23 | 10.28 | 10.14 | 10.16 | -0.68% | 0.21 | 0.26% |
| 2025-12-05 | 10.14 | 10.24 | 10.11 | 10.23 | +0.79% | 0.18 | 0.24% |
| 2025-12-04 | 10.31 | 10.34 | 10.12 | 10.15 | -1.55% | 0.27 | 0.35% |
| 2025-12-03 | 10.25 | 10.33 | 10.20 | 10.31 | +0.59% | 0.32 | 0.40% |
| 2025-12-02 | 10.21 | 10.27 | 10.17 | 10.25 | +0.39% | 0.18 | 0.23% |
| 2025-12-01 | 10.18 | 10.31 | 10.09 | 10.21 | +0.59% | 0.38 | 0.48% |
| 2025-11-28 | 10.09 | 10.16 | 9.95 | 10.15 | +0.89% | 0.21 | 0.27% |
| 2025-11-27 | 10.01 | 10.15 | 9.97 | 10.06 | +0.10% | 0.19 | 0.25% |
| 2025-11-26 | 10.09 | 10.22 | 10.01 | 10.05 | -0.49% | 0.16 | 0.21% |
| 2025-11-25 | 10.00 | 10.15 | 9.98 | 10.10 | +1.20% | 0.19 | 0.25% |
| 2025-11-24 | 9.82 | 10.07 | 9.82 | 9.98 | +1.53% | 0.25 | 0.32% |
| 2025-11-21 | 10.10 | 10.18 | 9.81 | 9.83 | -3.06% | 0.29 | 0.38% |
| 2025-11-20 | 10.11 | 10.18 | 10.06 | 10.14 | +0.40% | 0.16 | 0.21% |