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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.33 | 9.55 | 9.12 | 9.54 | +4.26% | 0.58 | 2.56% |
| 2026-03-23 | 9.24 | 9.49 | 9.01 | 9.15 | -3.89% | 0.63 | 2.83% |
| 2026-03-20 | 9.87 | 9.96 | 9.47 | 9.52 | -2.56% | 0.51 | 2.22% |
| 2026-03-19 | 9.94 | 10.06 | 9.72 | 9.77 | -2.69% | 0.39 | 1.65% |
| 2026-03-18 | 9.97 | 10.09 | 9.81 | 10.04 | +0.70% | 0.28 | 1.18% |
| 2026-03-17 | 10.24 | 10.32 | 9.95 | 9.97 | -2.73% | 0.43 | 1.77% |
| 2026-03-16 | 10.15 | 10.30 | 10.08 | 10.25 | +1.69% | 0.42 | 1.72% |
| 2026-03-13 | 10.08 | 10.24 | 10.01 | 10.08 | 0.00% | 0.35 | 1.45% |
| 2026-03-12 | 10.13 | 10.26 | 10.06 | 10.08 | -1.08% | 0.38 | 1.58% |
| 2026-03-11 | 10.37 | 10.48 | 10.11 | 10.19 | -1.83% | 0.36 | 1.47% |
| 2026-03-10 | 10.35 | 10.39 | 10.24 | 10.38 | +1.67% | 0.35 | 1.42% |
| 2026-03-09 | 10.25 | 10.42 | 10.08 | 10.21 | -1.26% | 0.39 | 1.61% |
| 2026-03-06 | 10.06 | 10.36 | 9.97 | 10.34 | +2.89% | 0.46 | 1.86% |
| 2026-03-05 | 10.08 | 10.22 | 10.01 | 10.05 | +0.40% | 0.33 | 1.34% |
| 2026-03-04 | 10.01 | 10.21 | 9.89 | 10.01 | -1.67% | 0.52 | 2.15% |
| 2026-03-03 | 10.35 | 10.48 | 10.01 | 10.18 | -0.78% | 0.51 | 2.04% |
| 2026-03-02 | 10.60 | 10.60 | 10.21 | 10.26 | -4.56% | 0.70 | 2.83% |
| 2026-02-27 | 10.64 | 10.76 | 10.60 | 10.75 | +1.22% | 0.39 | 1.53% |
| 2026-02-26 | 10.87 | 10.92 | 10.60 | 10.62 | -2.39% | 0.46 | 1.77% |
| 2026-02-25 | 10.84 | 11.03 | 10.83 | 10.88 | +0.37% | 0.43 | 1.62% |