惠发食品 sh.603536
9.72
-0.82%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.75 | 9.95 | 9.61 | 9.72 | -0.82% | 0.31 | 1.32% |
| 2026-05-22 | 9.73 | 9.87 | 9.55 | 9.80 | +1.34% | 0.34 | 1.47% |
| 2026-05-21 | 10.12 | 10.15 | 9.64 | 9.67 | -3.78% | 0.41 | 1.73% |
| 2026-05-20 | 10.21 | 10.21 | 9.95 | 10.05 | -1.57% | 0.30 | 1.25% |
| 2026-05-19 | 10.09 | 10.36 | 10.03 | 10.21 | +1.19% | 0.38 | 1.53% |
| 2026-05-18 | 10.09 | 10.18 | 9.97 | 10.09 | 0.00% | 0.38 | 1.57% |
| 2026-05-15 | 10.20 | 10.28 | 10.05 | 10.09 | -1.46% | 0.36 | 1.48% |
| 2026-05-14 | 10.37 | 10.39 | 10.21 | 10.24 | -0.68% | 0.34 | 1.38% |
| 2026-05-13 | 10.30 | 10.43 | 10.22 | 10.31 | +0.10% | 0.34 | 1.37% |
| 2026-05-12 | 10.48 | 10.51 | 10.24 | 10.30 | -2.00% | 0.38 | 1.54% |
| 2026-05-11 | 10.54 | 10.63 | 10.41 | 10.51 | -0.38% | 0.34 | 1.36% |
| 2026-05-08 | 10.41 | 10.60 | 10.38 | 10.55 | +1.34% | 0.37 | 1.48% |
| 2026-05-07 | 10.56 | 10.71 | 10.39 | 10.41 | -2.07% | 0.56 | 2.21% |
| 2026-05-06 | 10.55 | 10.80 | 10.55 | 10.63 | +0.95% | 0.75 | 2.94% |
| 2026-04-30 | 10.40 | 10.73 | 10.38 | 10.53 | +0.86% | 0.83 | 3.25% |
| 2026-04-29 | 10.20 | 10.60 | 10.19 | 10.44 | +4.40% | 1.33 | 5.26% |
| 2026-04-28 | 10.03 | 10.08 | 9.87 | 10.00 | -0.30% | 0.41 | 1.72% |
| 2026-04-27 | 9.78 | 10.03 | 9.59 | 10.03 | +2.35% | 0.49 | 2.06% |
| 2026-04-24 | 9.65 | 9.85 | 9.61 | 9.80 | +0.51% | 0.33 | 1.40% |
| 2026-04-23 | 9.77 | 9.87 | 9.66 | 9.75 | +0.10% | 0.36 | 1.55% |