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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 11.49 | 11.80 | 11.18 | 11.71 | +0.60% | 1.48 | 5.31% |
| 2025-12-17 | 12.32 | 12.41 | 11.60 | 11.64 | -7.25% | 2.57 | 9.03% |
| 2025-12-16 | 11.89 | 13.09 | 11.82 | 12.55 | +5.46% | 3.26 | 10.82% |
| 2025-12-15 | 12.01 | 12.20 | 11.80 | 11.90 | +0.25% | 1.54 | 5.33% |
| 2025-12-12 | 12.36 | 12.50 | 11.83 | 11.87 | -2.86% | 2.14 | 7.31% |
| 2025-12-11 | 13.14 | 13.30 | 12.20 | 12.22 | -9.28% | 3.25 | 10.72% |
| 2025-12-10 | 14.17 | 14.69 | 13.47 | 13.47 | -5.01% | 4.23 | 12.47% |
| 2025-12-09 | 13.82 | 14.45 | 13.70 | 14.18 | +0.57% | 4.00 | 11.78% |
| 2025-12-08 | 13.91 | 14.40 | 13.58 | 14.10 | +1.29% | 4.14 | 12.32% |
| 2025-12-05 | 13.42 | 14.27 | 13.40 | 13.92 | +3.26% | 3.75 | 11.29% |
| 2025-12-04 | 14.25 | 14.60 | 13.40 | 13.48 | -8.42% | 4.47 | 13.49% |
| 2025-12-03 | 15.00 | 15.77 | 14.08 | 14.72 | -1.01% | 7.36 | 20.49% |
| 2025-12-02 | 13.45 | 14.87 | 13.10 | 14.87 | +9.99% | 2.73 | 8.02% |
| 2025-12-01 | 13.35 | 13.75 | 13.22 | 13.52 | +2.35% | 1.86 | 5.70% |
| 2025-11-28 | 13.18 | 13.35 | 12.80 | 13.21 | +1.85% | 2.24 | 7.11% |
| 2025-11-27 | 12.62 | 13.40 | 12.42 | 12.97 | +3.10% | 2.50 | 8.04% |
| 2025-11-26 | 12.53 | 12.69 | 12.38 | 12.58 | +0.80% | 1.30 | 4.31% |
| 2025-11-25 | 12.20 | 12.60 | 11.69 | 12.48 | +0.97% | 1.54 | 5.19% |
| 2025-11-24 | 12.58 | 12.68 | 12.17 | 12.36 | +0.16% | 1.12 | 3.75% |
| 2025-11-21 | 12.49 | 13.05 | 12.25 | 12.34 | -2.68% | 2.03 | 6.68% |