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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 10.59 | 10.74 | 10.49 | 10.73 | +1.32% | 0.25 | 0.30% |
| 2025-09-15 | 10.65 | 10.68 | 10.55 | 10.59 | -1.03% | 0.27 | 0.34% |
| 2025-09-12 | 10.72 | 10.78 | 10.66 | 10.70 | 0.00% | 0.26 | 0.31% |
| 2025-09-11 | 10.61 | 10.73 | 10.49 | 10.70 | +0.47% | 0.30 | 0.37% |
| 2025-09-10 | 10.71 | 10.74 | 10.63 | 10.65 | -0.56% | 0.23 | 0.28% |
| 2025-09-09 | 10.83 | 10.83 | 10.68 | 10.71 | -0.93% | 0.30 | 0.36% |
| 2025-09-08 | 10.82 | 10.91 | 10.70 | 10.81 | +0.46% | 0.28 | 0.34% |
| 2025-09-05 | 10.73 | 10.76 | 10.59 | 10.76 | +0.65% | 0.27 | 0.33% |
| 2025-09-04 | 10.65 | 10.80 | 10.58 | 10.69 | +0.66% | 0.43 | 0.53% |
| 2025-09-03 | 10.83 | 10.93 | 10.60 | 10.62 | -2.39% | 0.30 | 0.36% |
| 2025-09-02 | 10.94 | 10.98 | 10.76 | 10.88 | +0.09% | 0.41 | 0.49% |
| 2025-09-01 | 11.04 | 11.09 | 10.85 | 10.87 | -1.18% | 0.51 | 0.61% |
| 2025-08-29 | 10.86 | 11.10 | 10.79 | 11.00 | +1.01% | 0.52 | 0.62% |
| 2025-08-28 | 10.89 | 10.93 | 10.60 | 10.89 | +0.37% | 0.64 | 0.77% |
| 2025-08-27 | 11.16 | 11.18 | 10.85 | 10.85 | -2.95% | 0.73 | 0.87% |
| 2025-08-26 | 11.16 | 11.22 | 11.10 | 11.18 | +0.18% | 0.41 | 0.48% |
| 2025-08-25 | 11.13 | 11.18 | 11.05 | 11.16 | +0.18% | 0.63 | 0.74% |
| 2025-08-22 | 11.24 | 11.27 | 11.06 | 11.14 | -0.89% | 0.78 | 0.91% |
| 2025-08-21 | 11.30 | 11.34 | 11.21 | 11.24 | -0.53% | 0.65 | 0.76% |
| 2025-08-20 | 11.36 | 11.39 | 11.20 | 11.30 | +0.18% | 1.09 | 1.26% |