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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.63 | 9.78 | 9.52 | 9.59 | -1.44% | 1.97 | 8.53% |
| 2025-06-24 | 9.40 | 9.73 | 9.02 | 9.73 | +0.31% | 3.06 | 13.61% |
| 2025-06-23 | 9.85 | 10.89 | 9.54 | 9.70 | -2.02% | 3.96 | 16.26% |
| 2025-06-20 | 9.90 | 10.07 | 9.82 | 9.90 | -0.80% | 0.69 | 2.90% |
| 2025-06-19 | 9.84 | 10.06 | 9.77 | 9.98 | +1.42% | 1.27 | 5.32% |
| 2025-06-18 | 9.85 | 9.89 | 9.70 | 9.84 | +0.20% | 0.42 | 1.78% |
| 2025-06-17 | 9.86 | 9.90 | 9.74 | 9.82 | -0.41% | 0.61 | 2.58% |
| 2025-06-16 | 9.46 | 9.86 | 9.46 | 9.86 | +4.01% | 1.00 | 4.26% |
| 2025-06-13 | 9.66 | 9.69 | 9.41 | 9.48 | -2.17% | 0.72 | 3.14% |
| 2025-06-12 | 9.65 | 9.70 | 9.51 | 9.69 | +0.62% | 0.65 | 2.81% |
| 2025-06-11 | 9.60 | 9.75 | 9.55 | 9.63 | +0.21% | 0.90 | 3.86% |
| 2025-06-10 | 9.45 | 9.67 | 9.37 | 9.61 | +1.59% | 1.19 | 5.19% |
| 2025-06-09 | 9.18 | 9.46 | 9.16 | 9.46 | +3.05% | 0.74 | 3.31% |
| 2025-06-06 | 9.34 | 9.34 | 9.10 | 9.18 | -1.40% | 0.61 | 2.78% |
| 2025-06-05 | 9.56 | 9.75 | 9.26 | 9.31 | -3.02% | 0.94 | 4.13% |
| 2025-06-04 | 9.25 | 9.82 | 9.20 | 9.60 | +4.01% | 1.53 | 6.64% |
| 2025-06-03 | 9.07 | 9.25 | 8.99 | 9.23 | +1.88% | 0.54 | 2.43% |
| 2025-05-30 | 9.28 | 9.29 | 9.03 | 9.06 | -2.05% | 0.50 | 2.31% |
| 2025-05-29 | 9.15 | 9.31 | 9.05 | 9.25 | +0.43% | 0.62 | 2.80% |
| 2025-05-28 | 9.31 | 9.41 | 9.14 | 9.21 | -0.54% | 0.64 | 2.89% |