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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.04 | 13.21 | 12.98 | 13.08 | -0.15% | 0.42 | 1.06% |
| 2025-05-23 | 13.08 | 13.36 | 13.01 | 13.10 | +0.07% | 0.52 | 1.32% |
| 2025-05-22 | 13.34 | 13.45 | 13.05 | 13.09 | -2.04% | 0.49 | 1.25% |
| 2025-05-21 | 13.47 | 13.47 | 13.33 | 13.36 | -0.79% | 0.40 | 1.00% |
| 2025-05-20 | 13.41 | 13.56 | 13.32 | 13.47 | +0.43% | 0.45 | 1.13% |
| 2025-05-19 | 13.39 | 13.43 | 13.22 | 13.41 | +0.29% | 0.32 | 0.81% |
| 2025-05-16 | 13.39 | 13.52 | 13.32 | 13.37 | -0.29% | 0.37 | 0.92% |
| 2025-05-15 | 13.48 | 13.57 | 13.36 | 13.41 | -0.50% | 0.40 | 0.98% |
| 2025-05-14 | 13.55 | 13.58 | 13.39 | 13.48 | -0.43% | 0.50 | 1.24% |
| 2025-05-13 | 13.72 | 13.78 | 13.51 | 13.54 | -0.50% | 0.50 | 1.21% |
| 2025-05-12 | 13.57 | 13.71 | 13.47 | 13.61 | +1.08% | 0.58 | 1.42% |
| 2025-05-09 | 13.66 | 13.71 | 13.42 | 13.46 | -0.93% | 0.73 | 1.78% |
| 2025-05-08 | 13.22 | 13.80 | 13.15 | 13.59 | +2.34% | 1.17 | 2.85% |
| 2025-05-07 | 13.39 | 13.49 | 13.12 | 13.28 | -0.07% | 0.74 | 1.85% |
| 2025-05-06 | 13.02 | 13.29 | 13.02 | 13.29 | +2.40% | 0.47 | 1.18% |