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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 17.38 | 17.59 | 17.26 | 17.26 | -1.26% | 0.94 | 1.85% |
| 2026-02-12 | 17.34 | 17.97 | 17.34 | 17.48 | +0.46% | 1.14 | 2.23% |
| 2026-02-11 | 17.13 | 17.58 | 17.07 | 17.40 | +1.34% | 1.01 | 2.00% |
| 2026-02-10 | 17.25 | 17.49 | 17.06 | 17.17 | -0.58% | 1.02 | 2.04% |
| 2026-02-09 | 17.06 | 17.41 | 16.95 | 17.27 | +2.49% | 1.27 | 2.53% |
| 2026-02-06 | 16.56 | 17.11 | 16.44 | 16.85 | +0.54% | 1.23 | 2.51% |
| 2026-02-05 | 17.37 | 17.63 | 16.71 | 16.76 | -4.28% | 1.97 | 4.00% |
| 2026-02-04 | 17.40 | 17.65 | 17.26 | 17.51 | +0.40% | 1.24 | 2.45% |
| 2026-02-03 | 17.53 | 17.54 | 17.13 | 17.44 | +1.99% | 1.66 | 3.29% |
| 2026-02-02 | 17.72 | 18.00 | 17.10 | 17.10 | -4.09% | 2.32 | 4.57% |
| 2026-01-30 | 17.89 | 18.41 | 17.60 | 17.83 | -1.65% | 2.57 | 4.93% |
| 2026-01-29 | 18.15 | 18.20 | 17.72 | 18.13 | -1.09% | 3.21 | 6.16% |
| 2026-01-28 | 17.48 | 18.57 | 17.45 | 18.33 | +4.03% | 4.39 | 8.31% |
| 2026-01-27 | 18.00 | 18.17 | 17.33 | 17.62 | -1.56% | 2.48 | 4.88% |
| 2026-01-26 | 17.50 | 18.24 | 17.22 | 17.90 | +2.58% | 3.66 | 7.11% |
| 2026-01-23 | 17.19 | 17.57 | 17.09 | 17.45 | +2.05% | 1.97 | 3.93% |
| 2026-01-22 | 17.00 | 17.31 | 16.88 | 17.10 | +0.71% | 1.39 | 2.79% |
| 2026-01-21 | 16.96 | 17.05 | 16.75 | 16.98 | -0.64% | 1.28 | 2.61% |
| 2026-01-20 | 16.85 | 17.09 | 16.74 | 17.09 | +1.00% | 1.60 | 3.26% |
| 2026-01-19 | 16.75 | 16.94 | 16.63 | 16.92 | +0.77% | 1.33 | 2.72% |