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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 14.83 | 14.92 | 14.68 | 14.82 | -0.07% | 0.85 | 1.95% |
| 2025-07-21 | 14.66 | 14.97 | 14.59 | 14.83 | +1.08% | 0.99 | 2.27% |
| 2025-07-18 | 14.37 | 14.69 | 14.32 | 14.68 | +2.13% | 1.05 | 2.45% |
| 2025-07-17 | 14.19 | 14.43 | 14.15 | 14.37 | +1.25% | 0.60 | 1.43% |
| 2025-07-16 | 14.16 | 14.27 | 14.09 | 14.19 | -0.07% | 0.46 | 1.10% |
| 2025-07-15 | 14.32 | 14.34 | 14.09 | 14.20 | -0.69% | 0.59 | 1.42% |
| 2025-07-14 | 14.30 | 14.39 | 14.25 | 14.30 | +0.07% | 0.48 | 1.14% |
| 2025-07-11 | 14.33 | 14.40 | 14.18 | 14.29 | -0.55% | 0.55 | 1.30% |
| 2025-07-10 | 14.39 | 14.45 | 14.30 | 14.37 | +0.21% | 0.43 | 1.01% |
| 2025-07-09 | 14.44 | 14.48 | 14.29 | 14.34 | -0.68% | 0.58 | 1.36% |
| 2025-07-08 | 14.15 | 14.46 | 14.11 | 14.44 | +2.31% | 0.84 | 1.99% |
| 2025-07-07 | 14.05 | 14.15 | 14.02 | 14.11 | +0.42% | 0.33 | 0.80% |
| 2025-07-04 | 14.30 | 14.30 | 14.02 | 14.06 | -1.72% | 0.66 | 1.60% |
| 2025-07-03 | 14.29 | 14.35 | 14.14 | 14.30 | +0.35% | 0.53 | 1.27% |
| 2025-07-02 | 14.37 | 14.37 | 14.15 | 14.25 | -0.76% | 0.60 | 1.44% |
| 2025-07-01 | 14.09 | 14.46 | 14.09 | 14.36 | +1.75% | 0.97 | 2.30% |
| 2025-06-30 | 14.01 | 14.17 | 13.99 | 14.11 | +0.99% | 0.65 | 1.56% |
| 2025-06-27 | 13.97 | 14.15 | 13.91 | 13.98 | +0.07% | 0.86 | 2.08% |
| 2025-06-26 | 14.01 | 14.20 | 13.93 | 13.97 | -0.63% | 0.68 | 1.64% |
| 2025-06-25 | 14.09 | 14.16 | 13.90 | 14.06 | -0.21% | 0.75 | 1.82% |