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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 9.41 | 9.48 | 9.36 | 9.36 | -0.53% | 0.49 | 2.18% |
| 2025-07-22 | 9.47 | 9.47 | 9.35 | 9.41 | -0.42% | 0.45 | 1.97% |
| 2025-07-21 | 9.37 | 9.49 | 9.32 | 9.45 | +0.96% | 0.65 | 2.85% |
| 2025-07-18 | 9.31 | 9.42 | 9.26 | 9.36 | +0.54% | 0.46 | 2.04% |
| 2025-07-17 | 9.19 | 9.39 | 9.19 | 9.31 | +1.42% | 0.63 | 2.80% |
| 2025-07-16 | 9.10 | 9.21 | 9.06 | 9.18 | +0.88% | 0.43 | 1.94% |
| 2025-07-15 | 9.30 | 9.32 | 9.04 | 9.10 | -2.88% | 0.86 | 3.94% |
| 2025-07-14 | 9.33 | 9.39 | 9.28 | 9.37 | +0.21% | 0.44 | 1.95% |
| 2025-07-11 | 9.35 | 9.40 | 9.24 | 9.35 | +0.21% | 0.51 | 2.27% |
| 2025-07-10 | 9.31 | 9.38 | 9.27 | 9.33 | -0.11% | 0.50 | 2.24% |
| 2025-07-09 | 9.40 | 9.44 | 9.33 | 9.34 | -0.64% | 0.57 | 2.54% |
| 2025-07-08 | 9.34 | 9.42 | 9.32 | 9.40 | +0.64% | 0.48 | 2.15% |
| 2025-07-07 | 9.25 | 9.37 | 9.23 | 9.34 | +0.65% | 0.46 | 2.04% |
| 2025-07-04 | 9.50 | 9.55 | 9.27 | 9.28 | -1.69% | 0.68 | 3.03% |
| 2025-07-03 | 9.48 | 9.50 | 9.41 | 9.44 | -0.63% | 0.62 | 2.72% |
| 2025-07-02 | 9.35 | 9.58 | 9.34 | 9.50 | +1.39% | 1.21 | 5.30% |
| 2025-07-01 | 9.40 | 9.42 | 9.25 | 9.37 | -0.32% | 0.76 | 3.38% |
| 2025-06-30 | 9.39 | 9.43 | 9.35 | 9.40 | +0.11% | 0.80 | 3.53% |
| 2025-06-27 | 9.45 | 9.50 | 9.37 | 9.39 | -0.74% | 1.02 | 4.52% |
| 2025-06-26 | 9.59 | 9.63 | 9.38 | 9.46 | -1.36% | 1.59 | 6.98% |