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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.30 | 13.34 | 12.60 | 12.68 | -4.95% | 2.17 | 7.01% |
| 2025-11-19 | 13.44 | 13.66 | 13.17 | 13.34 | -0.74% | 1.68 | 5.21% |
| 2025-11-18 | 13.85 | 13.87 | 13.25 | 13.44 | -1.10% | 1.73 | 5.35% |
| 2025-11-17 | 13.78 | 13.89 | 13.42 | 13.59 | +0.97% | 2.29 | 6.97% |
| 2025-11-14 | 13.35 | 14.26 | 13.35 | 13.46 | -0.88% | 3.18 | 9.61% |
| 2025-11-13 | 13.20 | 14.00 | 12.93 | 13.58 | +3.51% | 4.51 | 14.01% |
| 2025-11-12 | 13.70 | 14.01 | 13.03 | 13.12 | -5.34% | 4.14 | 12.92% |
| 2025-11-11 | 14.16 | 14.88 | 13.75 | 13.86 | -1.56% | 6.57 | 19.10% |
| 2025-11-10 | 13.00 | 14.08 | 12.68 | 14.08 | +10.00% | 3.37 | 10.42% |
| 2025-11-07 | 12.72 | 13.45 | 12.51 | 12.80 | +0.39% | 3.43 | 10.99% |
| 2025-11-06 | 12.42 | 13.35 | 12.00 | 12.75 | +3.49% | 4.24 | 13.94% |
| 2025-11-05 | 12.10 | 13.19 | 12.00 | 12.32 | +2.75% | 5.00 | 16.51% |
| 2025-11-04 | 12.15 | 12.20 | 11.85 | 11.99 | +0.08% | 1.81 | 6.28% |
| 2025-11-03 | 11.37 | 12.40 | 11.34 | 11.98 | +5.83% | 2.52 | 8.85% |
| 2025-10-31 | 10.87 | 11.77 | 10.87 | 11.32 | +4.62% | 1.85 | 6.77% |
| 2025-10-30 | 10.86 | 11.00 | 10.76 | 10.82 | -0.37% | 0.82 | 3.13% |
| 2025-10-29 | 11.11 | 11.21 | 10.68 | 10.86 | -2.78% | 1.14 | 4.35% |
| 2025-10-28 | 11.00 | 11.25 | 10.92 | 11.17 | +1.45% | 0.89 | 3.31% |
| 2025-10-27 | 11.09 | 11.15 | 10.92 | 11.01 | -0.90% | 1.09 | 4.12% |
| 2025-10-24 | 11.14 | 11.33 | 11.06 | 11.11 | -0.27% | 1.06 | 3.93% |