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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 16.87 | 16.92 | 16.55 | 16.79 | -0.06% | 1.97 | 4.06% |
| 2026-01-15 | 16.60 | 17.29 | 16.60 | 16.80 | +2.82% | 3.13 | 6.40% |
| 2026-01-14 | 16.12 | 16.56 | 16.09 | 16.34 | +0.74% | 1.88 | 3.97% |
| 2026-01-13 | 16.45 | 16.48 | 16.18 | 16.22 | -1.52% | 1.42 | 3.00% |
| 2026-01-12 | 16.44 | 16.50 | 16.35 | 16.47 | +0.30% | 1.66 | 3.48% |
| 2026-01-09 | 16.44 | 16.59 | 16.30 | 16.42 | -0.30% | 1.60 | 3.36% |
| 2026-01-08 | 16.35 | 16.95 | 16.26 | 16.47 | +0.12% | 1.86 | 3.86% |
| 2026-01-07 | 16.30 | 16.63 | 16.19 | 16.45 | +1.92% | 2.16 | 4.54% |
| 2026-01-06 | 16.22 | 16.25 | 16.02 | 16.14 | -0.55% | 1.33 | 2.84% |
| 2026-01-05 | 15.46 | 16.40 | 15.46 | 16.23 | +4.71% | 2.36 | 5.04% |
| 2025-12-31 | 15.55 | 15.63 | 15.35 | 15.50 | -0.32% | 0.61 | 1.35% |
| 2025-12-30 | 15.71 | 15.82 | 15.52 | 15.55 | -1.71% | 0.71 | 1.56% |
| 2025-12-29 | 15.63 | 15.87 | 15.60 | 15.82 | +1.22% | 0.82 | 1.80% |
| 2025-12-26 | 15.86 | 15.86 | 15.61 | 15.63 | -1.45% | 0.93 | 2.05% |
| 2025-12-25 | 15.76 | 15.87 | 15.66 | 15.86 | +0.57% | 0.71 | 1.56% |
| 2025-12-24 | 15.74 | 15.80 | 15.65 | 15.77 | +0.19% | 0.64 | 1.39% |
| 2025-12-23 | 15.69 | 15.84 | 15.63 | 15.74 | -0.06% | 0.80 | 1.75% |
| 2025-12-22 | 15.54 | 15.76 | 15.46 | 15.75 | +1.68% | 0.90 | 1.97% |
| 2025-12-19 | 15.39 | 15.58 | 15.39 | 15.49 | +0.85% | 0.73 | 1.62% |
| 2025-12-18 | 15.34 | 15.56 | 15.30 | 15.36 | -0.90% | 0.59 | 1.32% |