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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.82 | 9.87 | 9.73 | 9.74 | -1.02% | 0.28 | 1.19% |
| 2026-04-21 | 9.95 | 10.08 | 9.78 | 9.84 | -1.30% | 0.40 | 1.70% |
| 2026-04-20 | 9.85 | 9.97 | 9.81 | 9.97 | +0.40% | 0.36 | 1.50% |
| 2026-04-17 | 9.95 | 10.05 | 9.78 | 9.93 | -0.30% | 0.49 | 2.08% |
| 2026-04-16 | 9.99 | 10.03 | 9.66 | 9.96 | -0.90% | 0.70 | 2.97% |
| 2026-04-15 | 10.00 | 10.07 | 9.92 | 10.05 | +0.50% | 0.33 | 1.36% |
| 2026-04-14 | 10.15 | 10.16 | 9.85 | 10.00 | -1.19% | 0.52 | 2.18% |
| 2026-04-13 | 10.08 | 10.15 | 9.98 | 10.12 | -0.30% | 0.27 | 1.12% |
| 2026-04-10 | 10.01 | 10.22 | 9.96 | 10.15 | +2.22% | 0.32 | 1.31% |
| 2026-04-09 | 10.18 | 10.18 | 9.92 | 9.93 | -2.46% | 0.36 | 1.51% |
| 2026-04-08 | 10.08 | 10.18 | 9.95 | 10.18 | +2.72% | 0.45 | 1.86% |
| 2026-04-07 | 9.53 | 9.92 | 9.46 | 9.91 | +4.10% | 0.52 | 2.23% |
| 2026-04-03 | 9.97 | 10.02 | 9.47 | 9.52 | -4.51% | 0.51 | 2.20% |
| 2026-04-02 | 10.15 | 10.20 | 9.92 | 9.97 | -1.68% | 0.43 | 1.78% |
| 2026-04-01 | 10.40 | 10.46 | 10.05 | 10.14 | -1.55% | 0.63 | 2.58% |
| 2026-03-31 | 10.53 | 10.68 | 10.28 | 10.30 | -1.06% | 0.74 | 2.95% |
| 2026-03-30 | 10.10 | 10.44 | 9.98 | 10.41 | +2.46% | 0.80 | 3.22% |
| 2026-03-27 | 9.97 | 10.20 | 9.88 | 10.16 | +1.91% | 0.70 | 2.88% |
| 2026-03-26 | 9.93 | 10.14 | 9.86 | 9.97 | +0.61% | 0.82 | 3.41% |
| 2026-03-25 | 9.72 | 9.98 | 9.64 | 9.91 | +3.88% | 0.58 | 2.45% |