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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 9.56 | 10.25 | 9.54 | 9.94 | +3.54% | 1.98 | 8.35% |
| 2025-08-19 | 9.34 | 9.66 | 9.32 | 9.60 | +2.78% | 1.14 | 4.99% |
| 2025-08-18 | 9.26 | 9.43 | 9.26 | 9.34 | +0.65% | 0.62 | 2.74% |
| 2025-08-15 | 9.25 | 9.34 | 9.21 | 9.28 | 0.00% | 0.57 | 2.56% |
| 2025-08-14 | 9.52 | 9.54 | 9.26 | 9.28 | -2.73% | 0.82 | 3.63% |
| 2025-08-13 | 9.64 | 9.78 | 9.39 | 9.54 | +0.63% | 1.06 | 4.63% |
| 2025-08-12 | 9.55 | 9.59 | 9.46 | 9.48 | -0.52% | 0.63 | 2.76% |
| 2025-08-11 | 9.42 | 9.57 | 9.38 | 9.53 | +1.38% | 0.73 | 3.21% |
| 2025-08-08 | 9.42 | 9.43 | 9.24 | 9.40 | +0.43% | 0.47 | 2.11% |
| 2025-08-07 | 9.37 | 9.44 | 9.29 | 9.36 | +0.21% | 0.42 | 1.85% |
| 2025-08-06 | 9.42 | 9.43 | 9.30 | 9.34 | -0.43% | 0.33 | 1.48% |
| 2025-08-05 | 9.28 | 9.38 | 9.26 | 9.38 | +1.30% | 0.42 | 1.88% |
| 2025-08-04 | 9.18 | 9.30 | 9.10 | 9.26 | +0.33% | 0.38 | 1.73% |
| 2025-08-01 | 9.16 | 9.28 | 9.14 | 9.23 | +0.76% | 0.31 | 1.42% |
| 2025-07-31 | 9.34 | 9.40 | 9.13 | 9.16 | -2.24% | 0.56 | 2.54% |
| 2025-07-30 | 9.31 | 9.43 | 9.26 | 9.37 | +0.43% | 0.51 | 2.27% |
| 2025-07-29 | 9.44 | 9.54 | 9.23 | 9.33 | -1.17% | 0.61 | 2.70% |
| 2025-07-28 | 9.47 | 9.65 | 9.43 | 9.44 | 0.00% | 0.55 | 2.40% |
| 2025-07-25 | 9.47 | 9.51 | 9.40 | 9.44 | -0.32% | 0.37 | 1.62% |
| 2025-07-24 | 9.31 | 9.47 | 9.31 | 9.47 | +1.18% | 0.62 | 2.74% |