濮阳惠成 sz.300481
15.54
+3.39%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.16 | 15.66 | 14.77 | 15.54 | +3.39% | 2.49 | 5.61% |
| 2026-05-21 | 15.40 | 16.33 | 15.03 | 15.03 | -0.60% | 2.90 | 6.44% |
| 2026-05-20 | 15.17 | 15.50 | 14.83 | 15.32 | +1.06% | 2.11 | 4.78% |
| 2026-05-19 | 15.12 | 15.41 | 15.08 | 15.16 | -0.46% | 1.34 | 3.04% |
| 2026-05-18 | 14.90 | 15.28 | 14.76 | 15.23 | +1.87% | 1.53 | 3.50% |
| 2026-05-15 | 14.98 | 15.31 | 14.81 | 14.95 | -0.07% | 1.58 | 3.62% |
| 2026-05-14 | 14.99 | 15.28 | 14.83 | 14.96 | 0.00% | 1.43 | 3.27% |
| 2026-05-13 | 14.73 | 15.05 | 14.62 | 14.96 | +1.63% | 1.02 | 2.37% |
| 2026-05-12 | 15.06 | 15.07 | 14.65 | 14.72 | -2.26% | 0.90 | 2.10% |
| 2026-05-11 | 14.78 | 15.16 | 14.78 | 15.06 | +2.17% | 1.44 | 3.30% |
| 2026-05-08 | 14.61 | 15.13 | 14.56 | 14.74 | +0.27% | 1.31 | 3.04% |
| 2026-05-07 | 14.51 | 14.92 | 14.26 | 14.70 | +1.17% | 1.42 | 3.36% |
| 2026-05-06 | 14.70 | 14.82 | 14.50 | 14.53 | -0.48% | 1.69 | 3.98% |
| 2026-04-30 | 15.30 | 15.30 | 14.60 | 14.60 | -4.89% | 1.71 | 3.98% |
| 2026-04-29 | 15.10 | 15.49 | 15.05 | 15.35 | +0.46% | 1.10 | 2.49% |
| 2026-04-28 | 15.10 | 15.49 | 15.07 | 15.28 | -0.07% | 1.08 | 2.45% |
| 2026-04-27 | 14.99 | 15.47 | 14.82 | 15.29 | +2.00% | 1.50 | 3.41% |
| 2026-04-24 | 14.70 | 15.06 | 14.64 | 14.99 | +1.22% | 1.25 | 2.90% |
| 2026-04-23 | 15.00 | 15.17 | 14.75 | 14.81 | -1.27% | 1.07 | 2.48% |
| 2026-04-22 | 15.08 | 15.59 | 14.93 | 15.00 | -0.92% | 1.31 | 3.00% |