惠而浦 sh.600983
8.87
+0.23%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 10.11 | 10.18 | 10.06 | 10.14 | +0.40% | 0.16 | 0.21% |
| 2025-11-19 | 10.20 | 10.23 | 10.08 | 10.10 | -0.79% | 0.20 | 0.25% |
| 2025-11-18 | 10.27 | 10.31 | 10.18 | 10.18 | -0.59% | 0.22 | 0.28% |
| 2025-11-17 | 10.37 | 10.37 | 10.20 | 10.24 | -1.06% | 0.27 | 0.35% |
| 2025-11-14 | 10.23 | 10.47 | 10.23 | 10.35 | +0.78% | 0.54 | 0.68% |
| 2025-11-13 | 10.39 | 10.39 | 10.24 | 10.27 | -0.87% | 0.27 | 0.35% |
| 2025-11-12 | 10.41 | 10.41 | 10.31 | 10.36 | -0.10% | 0.18 | 0.22% |
| 2025-11-11 | 10.36 | 10.41 | 10.31 | 10.37 | +0.39% | 0.22 | 0.27% |
| 2025-11-10 | 10.35 | 10.37 | 10.28 | 10.33 | 0.00% | 0.26 | 0.33% |
| 2025-11-07 | 10.37 | 10.41 | 10.31 | 10.33 | -0.29% | 0.23 | 0.29% |
| 2025-11-06 | 10.37 | 10.39 | 10.27 | 10.36 | +0.10% | 0.23 | 0.29% |
| 2025-11-05 | 10.21 | 10.38 | 10.21 | 10.35 | +0.39% | 0.22 | 0.28% |
| 2025-11-04 | 10.32 | 10.42 | 10.23 | 10.31 | +0.10% | 0.30 | 0.38% |
| 2025-11-03 | 10.38 | 10.39 | 10.27 | 10.30 | -0.29% | 0.37 | 0.46% |
| 2025-10-31 | 10.24 | 10.42 | 10.13 | 10.33 | +0.98% | 0.45 | 0.57% |
| 2025-10-30 | 10.42 | 10.46 | 10.20 | 10.23 | -1.35% | 0.46 | 0.58% |
| 2025-10-29 | 10.70 | 10.70 | 10.26 | 10.37 | -3.71% | 0.64 | 0.80% |
| 2025-10-28 | 10.69 | 10.82 | 10.62 | 10.77 | +0.94% | 0.55 | 0.67% |
| 2025-10-27 | 10.66 | 10.72 | 10.60 | 10.67 | +1.14% | 0.46 | 0.57% |
| 2025-10-24 | 10.64 | 10.64 | 10.51 | 10.55 | -0.66% | 0.26 | 0.32% |