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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.14 | 11.41 | 11.05 | 11.40 | +2.24% | 0.89 | 3.29% |
| 2026-01-16 | 11.26 | 11.30 | 11.06 | 11.15 | -1.06% | 0.77 | 2.88% |
| 2026-01-15 | 11.22 | 11.43 | 11.15 | 11.27 | -0.53% | 0.71 | 2.62% |
| 2026-01-14 | 11.37 | 11.56 | 11.09 | 11.33 | -0.61% | 1.27 | 4.67% |
| 2026-01-13 | 11.58 | 11.77 | 11.33 | 11.40 | -2.90% | 1.27 | 4.57% |
| 2026-01-12 | 11.48 | 11.76 | 11.34 | 11.74 | +2.18% | 1.43 | 5.13% |
| 2026-01-09 | 11.40 | 11.50 | 11.26 | 11.49 | +0.79% | 1.19 | 4.35% |
| 2026-01-08 | 11.10 | 11.45 | 11.04 | 11.40 | +2.15% | 1.24 | 4.58% |
| 2026-01-07 | 11.17 | 11.25 | 10.99 | 11.16 | -0.09% | 0.91 | 3.38% |
| 2026-01-06 | 11.15 | 11.24 | 11.06 | 11.17 | +0.54% | 0.91 | 3.39% |
| 2026-01-05 | 11.08 | 11.18 | 11.02 | 11.11 | -0.09% | 0.67 | 2.50% |
| 2025-12-31 | 11.06 | 11.15 | 10.91 | 11.12 | +1.00% | 0.80 | 2.99% |
| 2025-12-30 | 11.26 | 11.27 | 11.00 | 11.01 | -1.78% | 0.84 | 3.16% |
| 2025-12-29 | 11.44 | 11.44 | 11.07 | 11.21 | -1.67% | 1.09 | 4.04% |
| 2025-12-26 | 11.68 | 11.75 | 11.37 | 11.40 | -2.81% | 1.37 | 4.94% |
| 2025-12-25 | 11.96 | 12.12 | 11.71 | 11.73 | -1.92% | 1.28 | 4.49% |
| 2025-12-24 | 11.90 | 12.19 | 11.77 | 11.96 | +0.42% | 1.07 | 3.72% |
| 2025-12-23 | 12.20 | 12.55 | 11.85 | 11.91 | -2.62% | 1.43 | 4.94% |
| 2025-12-22 | 12.38 | 12.38 | 12.03 | 12.23 | +0.08% | 1.62 | 5.52% |
| 2025-12-19 | 11.65 | 12.30 | 11.50 | 12.22 | +4.36% | 2.06 | 7.12% |