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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.85 | 16.30 | 15.35 | 15.54 | -4.07% | 1.37 | 3.00% |
| 2026-03-20 | 16.80 | 16.87 | 16.16 | 16.20 | -3.46% | 1.29 | 2.70% |
| 2026-03-19 | 17.13 | 17.34 | 16.63 | 16.78 | -2.50% | 1.38 | 2.81% |
| 2026-03-18 | 17.10 | 17.24 | 16.77 | 17.21 | +0.88% | 1.23 | 2.50% |
| 2026-03-17 | 17.85 | 17.97 | 17.04 | 17.06 | -4.43% | 1.61 | 3.19% |
| 2026-03-16 | 17.93 | 18.33 | 17.64 | 17.85 | -0.89% | 1.70 | 3.28% |
| 2026-03-13 | 17.95 | 18.47 | 17.87 | 18.01 | +0.28% | 2.11 | 4.00% |
| 2026-03-12 | 18.43 | 18.65 | 17.87 | 17.96 | -2.81% | 2.12 | 4.05% |
| 2026-03-11 | 18.07 | 18.60 | 18.05 | 18.48 | +2.61% | 3.10 | 5.82% |
| 2026-03-10 | 18.36 | 18.68 | 17.98 | 18.01 | -2.91% | 2.81 | 5.32% |
| 2026-03-09 | 19.16 | 19.65 | 18.14 | 18.55 | +2.32% | 4.79 | 8.86% |
| 2026-03-06 | 17.09 | 18.35 | 17.00 | 18.13 | +6.40% | 2.89 | 5.59% |
| 2026-03-05 | 16.99 | 17.26 | 16.90 | 17.04 | +2.16% | 1.24 | 2.51% |
| 2026-03-04 | 16.69 | 17.11 | 16.60 | 16.68 | -0.71% | 0.98 | 2.01% |
| 2026-03-03 | 17.75 | 17.86 | 16.70 | 16.80 | -5.25% | 1.94 | 3.91% |
| 2026-03-02 | 17.60 | 17.98 | 17.50 | 17.73 | -1.34% | 1.49 | 2.89% |
| 2026-02-27 | 17.91 | 18.05 | 17.80 | 17.97 | -0.72% | 1.17 | 2.24% |
| 2026-02-26 | 17.99 | 18.14 | 17.90 | 18.10 | +0.78% | 1.52 | 2.90% |
| 2026-02-25 | 17.56 | 18.08 | 17.52 | 17.96 | +2.69% | 2.16 | 4.16% |
| 2026-02-24 | 17.54 | 17.63 | 17.35 | 17.49 | +1.33% | 1.40 | 2.75% |