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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.18 | 11.18 | 10.71 | 10.81 | -2.70% | 2.32 | 8.86% |
| 2025-09-16 | 11.12 | 11.52 | 10.92 | 11.11 | -2.54% | 3.94 | 14.73% |
| 2025-09-15 | 11.16 | 11.88 | 11.00 | 11.40 | +5.56% | 5.42 | 19.45% |
| 2025-09-12 | 11.03 | 11.32 | 10.74 | 10.80 | -2.09% | 1.77 | 6.74% |
| 2025-09-11 | 11.09 | 11.41 | 10.73 | 11.03 | -0.54% | 2.43 | 9.23% |
| 2025-09-10 | 10.89 | 11.60 | 10.80 | 11.09 | +0.09% | 3.20 | 11.94% |
| 2025-09-09 | 10.60 | 11.33 | 10.60 | 11.08 | +4.04% | 4.30 | 16.28% |
| 2025-09-08 | 10.53 | 10.78 | 10.48 | 10.65 | +0.28% | 2.53 | 9.88% |
| 2025-09-05 | 10.77 | 11.00 | 10.29 | 10.62 | -1.48% | 3.77 | 14.87% |
| 2025-09-04 | 9.85 | 10.78 | 9.80 | 10.78 | +10.00% | 2.57 | 10.25% |
| 2025-09-03 | 10.06 | 10.18 | 9.72 | 9.80 | -2.97% | 0.83 | 3.46% |
| 2025-09-02 | 10.17 | 10.19 | 10.00 | 10.10 | 0.00% | 1.42 | 5.83% |
| 2025-09-01 | 9.80 | 10.20 | 9.63 | 10.10 | +3.27% | 1.22 | 5.05% |
| 2025-08-29 | 9.72 | 10.02 | 9.72 | 9.78 | -0.20% | 0.77 | 3.26% |
| 2025-08-28 | 9.84 | 10.04 | 9.52 | 9.80 | -0.81% | 1.10 | 4.67% |
| 2025-08-27 | 10.04 | 10.13 | 9.88 | 9.88 | -1.98% | 1.06 | 4.40% |
| 2025-08-26 | 9.99 | 10.17 | 9.97 | 10.08 | +0.40% | 0.88 | 3.62% |
| 2025-08-25 | 9.91 | 10.17 | 9.83 | 10.04 | +1.52% | 1.34 | 5.57% |
| 2025-08-22 | 9.89 | 9.90 | 9.71 | 9.89 | 0.00% | 0.85 | 3.61% |
| 2025-08-21 | 10.08 | 10.08 | 9.86 | 9.89 | -0.50% | 1.43 | 5.98% |