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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 15.39 | 15.49 | 15.25 | 15.39 | +0.06% | 0.92 | 2.05% |
| 2025-08-18 | 15.40 | 15.51 | 15.31 | 15.38 | +0.39% | 1.21 | 2.68% |
| 2025-08-15 | 15.02 | 15.38 | 15.02 | 15.32 | +1.77% | 0.93 | 2.07% |
| 2025-08-14 | 15.37 | 15.47 | 15.04 | 15.05 | -1.99% | 1.07 | 2.38% |
| 2025-08-13 | 15.31 | 15.63 | 15.29 | 15.36 | +0.39% | 1.42 | 3.12% |
| 2025-08-12 | 15.42 | 15.44 | 15.15 | 15.30 | -0.70% | 0.76 | 1.68% |
| 2025-08-11 | 15.31 | 15.44 | 15.26 | 15.41 | +0.39% | 0.91 | 2.01% |
| 2025-08-08 | 15.13 | 15.41 | 15.05 | 15.35 | +0.97% | 1.02 | 2.28% |
| 2025-08-07 | 15.20 | 15.35 | 15.15 | 15.20 | +0.20% | 0.78 | 1.75% |
| 2025-08-06 | 15.07 | 15.22 | 15.04 | 15.17 | +0.39% | 0.76 | 1.70% |
| 2025-08-05 | 15.20 | 15.24 | 14.95 | 15.11 | -0.20% | 0.76 | 1.72% |
| 2025-08-04 | 14.78 | 15.27 | 14.63 | 15.14 | +2.20% | 1.23 | 2.80% |
| 2025-08-01 | 14.79 | 14.90 | 14.71 | 14.81 | 0.00% | 0.72 | 1.65% |
| 2025-07-31 | 15.05 | 15.26 | 14.72 | 14.81 | -1.96% | 1.06 | 2.40% |
| 2025-07-30 | 15.26 | 15.47 | 14.99 | 15.11 | -1.48% | 1.34 | 3.00% |
| 2025-07-29 | 14.91 | 15.61 | 14.91 | 15.34 | +2.57% | 1.84 | 4.10% |
| 2025-07-28 | 14.97 | 15.09 | 14.83 | 14.95 | +0.07% | 0.71 | 1.61% |
| 2025-07-25 | 14.73 | 14.98 | 14.73 | 14.94 | +1.20% | 1.00 | 2.29% |
| 2025-07-24 | 14.65 | 14.78 | 14.62 | 14.77 | +0.74% | 0.69 | 1.60% |
| 2025-07-23 | 14.78 | 14.89 | 14.64 | 14.66 | -1.13% | 0.77 | 1.77% |