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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 9.10 | 9.40 | 9.10 | 9.26 | +1.54% | 0.85 | 3.82% |
| 2025-05-26 | 8.95 | 9.20 | 8.87 | 9.12 | +1.67% | 0.54 | 2.45% |
| 2025-05-23 | 9.23 | 9.23 | 8.96 | 8.97 | -2.29% | 0.57 | 2.60% |
| 2025-05-22 | 9.42 | 9.47 | 9.15 | 9.18 | -2.24% | 0.69 | 3.07% |
| 2025-05-21 | 9.54 | 9.64 | 9.34 | 9.39 | -1.57% | 0.75 | 3.33% |
| 2025-05-20 | 9.45 | 9.65 | 9.37 | 9.54 | +1.60% | 1.18 | 5.14% |
| 2025-05-19 | 9.12 | 9.39 | 9.10 | 9.39 | +2.96% | 0.91 | 4.08% |
| 2025-05-16 | 9.28 | 9.32 | 9.07 | 9.12 | -1.72% | 0.60 | 2.73% |
| 2025-05-15 | 9.09 | 9.35 | 9.06 | 9.28 | +1.75% | 0.99 | 4.44% |
| 2025-05-14 | 9.11 | 9.18 | 9.02 | 9.12 | -0.22% | 0.51 | 2.31% |
| 2025-05-13 | 9.21 | 9.26 | 9.12 | 9.14 | -0.33% | 0.58 | 2.63% |
| 2025-05-12 | 9.33 | 9.33 | 9.13 | 9.17 | -0.76% | 0.65 | 2.96% |
| 2025-05-09 | 9.30 | 9.39 | 9.15 | 9.24 | -1.07% | 0.68 | 3.03% |
| 2025-05-08 | 9.05 | 9.39 | 8.93 | 9.34 | +2.98% | 1.19 | 5.34% |
| 2025-05-07 | 9.10 | 9.25 | 8.95 | 9.07 | +0.55% | 0.93 | 4.27% |
| 2025-05-06 | 8.85 | 9.03 | 8.79 | 9.02 | +3.80% | 0.90 | 4.21% |