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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 14.71 | 15.28 | 14.71 | 15.14 | +2.30% | 1.61 | 3.68% |
| 2026-04-20 | 14.89 | 14.94 | 14.71 | 14.80 | -0.54% | 0.94 | 2.19% |
| 2026-04-17 | 15.14 | 15.16 | 14.83 | 14.88 | -1.78% | 1.01 | 2.34% |
| 2026-04-16 | 14.92 | 15.23 | 14.80 | 15.15 | +1.88% | 1.30 | 2.99% |
| 2026-04-15 | 15.61 | 15.65 | 14.86 | 14.87 | -6.12% | 2.09 | 4.79% |
| 2026-04-14 | 15.81 | 15.94 | 15.65 | 15.84 | +0.51% | 0.76 | 1.67% |
| 2026-04-13 | 16.00 | 16.09 | 15.64 | 15.76 | -1.99% | 1.05 | 2.30% |
| 2026-04-10 | 16.20 | 16.37 | 16.04 | 16.08 | -0.31% | 1.21 | 2.58% |
| 2026-04-09 | 15.97 | 16.29 | 15.78 | 16.13 | +0.31% | 1.12 | 2.41% |
| 2026-04-08 | 15.72 | 16.14 | 15.51 | 16.08 | +3.67% | 1.75 | 3.79% |
| 2026-04-07 | 14.79 | 15.94 | 14.75 | 15.51 | +5.15% | 1.57 | 3.52% |
| 2026-04-03 | 14.90 | 14.97 | 14.57 | 14.75 | -0.20% | 0.79 | 1.85% |
| 2026-04-02 | 15.00 | 15.11 | 14.61 | 14.78 | -1.60% | 0.77 | 1.78% |
| 2026-04-01 | 14.98 | 15.09 | 14.88 | 15.02 | +1.69% | 0.85 | 1.95% |
| 2026-03-31 | 15.19 | 15.33 | 14.68 | 14.77 | -3.21% | 1.19 | 2.74% |
| 2026-03-30 | 15.69 | 15.80 | 14.94 | 15.26 | -4.98% | 1.77 | 4.01% |
| 2026-03-27 | 15.55 | 16.12 | 15.51 | 16.06 | +1.84% | 0.67 | 1.46% |
| 2026-03-26 | 15.88 | 16.19 | 15.64 | 15.77 | -0.69% | 0.66 | 1.45% |
| 2026-03-25 | 15.70 | 16.10 | 15.70 | 15.88 | +1.15% | 0.88 | 1.90% |
| 2026-03-24 | 15.81 | 15.90 | 15.18 | 15.70 | +1.03% | 1.16 | 2.58% |