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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 14.00 | 14.10 | 13.90 | 14.08 | +0.56% | 0.89 | 2.17% |
| 2025-06-23 | 13.61 | 14.01 | 13.51 | 14.01 | +2.38% | 0.95 | 2.33% |
| 2025-06-20 | 13.38 | 13.89 | 13.37 | 13.68 | +1.91% | 0.99 | 2.46% |
| 2025-06-19 | 13.54 | 13.70 | 13.35 | 13.42 | -1.09% | 0.46 | 1.16% |
| 2025-06-18 | 13.61 | 13.63 | 13.41 | 13.57 | -0.51% | 0.52 | 1.31% |
| 2025-06-17 | 13.70 | 13.76 | 13.56 | 13.64 | -0.43% | 0.34 | 0.85% |
| 2025-06-16 | 13.56 | 13.79 | 13.56 | 13.70 | +0.73% | 0.41 | 1.02% |
| 2025-06-13 | 13.74 | 13.87 | 13.56 | 13.60 | -1.85% | 0.58 | 1.43% |
| 2025-06-12 | 13.89 | 13.97 | 13.73 | 13.86 | -0.71% | 0.58 | 1.43% |
| 2025-06-11 | 13.98 | 14.13 | 13.91 | 13.96 | +0.35% | 0.77 | 1.87% |
| 2025-06-10 | 14.06 | 14.24 | 13.71 | 13.91 | +0.28% | 1.74 | 4.23% |
| 2025-06-09 | 13.42 | 14.09 | 13.37 | 13.87 | +3.38% | 1.59 | 3.92% |
| 2025-06-06 | 13.37 | 13.52 | 13.28 | 13.41 | +0.29% | 0.45 | 1.14% |
| 2025-06-05 | 13.33 | 13.43 | 13.15 | 13.37 | +0.59% | 0.43 | 1.11% |
| 2025-06-04 | 13.12 | 13.38 | 13.05 | 13.30 | +1.66% | 0.39 | 1.01% |
| 2025-06-03 | 13.07 | 13.27 | 12.99 | 13.08 | -0.38% | 0.48 | 1.25% |
| 2025-05-30 | 13.32 | 13.39 | 13.09 | 13.13 | -1.19% | 0.44 | 1.13% |
| 2025-05-29 | 13.08 | 13.30 | 12.96 | 13.29 | +2.09% | 0.48 | 1.22% |
| 2025-05-28 | 13.19 | 13.32 | 12.97 | 13.01 | -0.52% | 0.34 | 0.86% |
| 2025-05-27 | 13.10 | 13.13 | 12.88 | 13.08 | 0.00% | 0.44 | 1.15% |