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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 10.95 | 11.16 | 10.86 | 11.14 | +1.74% | 1.16 | 4.35% |
| 2025-10-22 | 10.99 | 11.30 | 10.94 | 10.95 | -0.73% | 1.26 | 4.71% |
| 2025-10-21 | 10.99 | 11.03 | 10.83 | 11.03 | +0.18% | 1.18 | 4.49% |
| 2025-10-20 | 10.66 | 11.03 | 10.56 | 11.01 | +4.06% | 1.72 | 6.59% |
| 2025-10-17 | 10.66 | 10.80 | 10.57 | 10.58 | -0.56% | 1.10 | 4.26% |
| 2025-10-16 | 10.76 | 10.88 | 10.53 | 10.64 | -0.37% | 1.01 | 3.92% |
| 2025-10-15 | 10.73 | 10.92 | 10.57 | 10.68 | +0.09% | 1.61 | 6.23% |
| 2025-10-14 | 10.42 | 10.78 | 10.42 | 10.67 | +2.01% | 1.49 | 5.82% |
| 2025-10-13 | 10.13 | 10.62 | 10.10 | 10.46 | +0.48% | 1.16 | 4.62% |
| 2025-10-10 | 10.10 | 10.99 | 10.05 | 10.41 | +3.48% | 1.60 | 6.34% |
| 2025-10-09 | 10.28 | 10.29 | 9.98 | 10.06 | -2.52% | 0.96 | 3.97% |
| 2025-09-30 | 10.20 | 10.37 | 10.12 | 10.32 | +1.38% | 0.80 | 3.23% |
| 2025-09-29 | 10.15 | 10.32 | 9.91 | 10.18 | +0.49% | 0.99 | 4.04% |
| 2025-09-26 | 10.09 | 10.30 | 9.92 | 10.13 | +0.30% | 0.95 | 3.90% |
| 2025-09-25 | 10.08 | 10.34 | 10.00 | 10.10 | +0.20% | 0.95 | 3.87% |
| 2025-09-24 | 10.01 | 10.14 | 9.90 | 10.08 | +0.50% | 0.75 | 3.09% |
| 2025-09-23 | 10.18 | 10.20 | 9.86 | 10.03 | -1.57% | 1.01 | 4.20% |
| 2025-09-22 | 10.38 | 10.42 | 10.08 | 10.19 | -0.49% | 0.84 | 3.45% |
| 2025-09-19 | 10.38 | 10.47 | 10.14 | 10.24 | -1.54% | 1.30 | 5.29% |
| 2025-09-18 | 10.86 | 10.95 | 10.32 | 10.40 | -3.79% | 2.14 | 8.38% |