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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 15.35 | 15.50 | 14.93 | 15.50 | +0.85% | 1.06 | 2.41% |
| 2025-12-16 | 15.35 | 15.53 | 15.27 | 15.37 | -0.39% | 0.72 | 1.61% |
| 2025-12-15 | 15.18 | 15.76 | 15.17 | 15.43 | +0.98% | 0.96 | 2.12% |
| 2025-12-12 | 15.31 | 15.52 | 15.26 | 15.28 | -0.13% | 0.68 | 1.52% |
| 2025-12-11 | 15.76 | 15.80 | 15.30 | 15.30 | -2.86% | 1.19 | 2.64% |
| 2025-12-10 | 15.81 | 16.01 | 15.65 | 15.75 | -0.19% | 0.91 | 2.00% |
| 2025-12-09 | 15.99 | 16.27 | 15.75 | 15.78 | -1.93% | 1.17 | 2.53% |
| 2025-12-08 | 16.18 | 16.24 | 15.94 | 16.09 | +0.63% | 1.03 | 2.20% |
| 2025-12-05 | 15.83 | 16.03 | 15.77 | 15.99 | +1.14% | 0.82 | 1.78% |
| 2025-12-04 | 16.41 | 16.41 | 15.80 | 15.81 | -3.95% | 1.53 | 3.31% |
| 2025-12-03 | 16.55 | 16.58 | 16.05 | 16.46 | -0.54% | 1.87 | 3.96% |
| 2025-12-02 | 16.95 | 16.95 | 16.45 | 16.55 | -3.33% | 1.85 | 3.84% |
| 2025-12-01 | 16.60 | 17.12 | 16.30 | 17.12 | +2.15% | 2.97 | 6.16% |
| 2025-11-28 | 16.72 | 16.93 | 16.67 | 16.76 | +0.24% | 1.72 | 3.54% |
| 2025-11-27 | 17.18 | 17.38 | 16.66 | 16.72 | -2.85% | 3.28 | 6.67% |
| 2025-11-26 | 17.20 | 17.69 | 17.14 | 17.21 | -2.33% | 4.32 | 8.60% |
| 2025-11-25 | 16.80 | 17.70 | 16.72 | 17.62 | +4.08% | 6.36 | 12.71% |
| 2025-11-24 | 16.81 | 17.26 | 16.39 | 16.93 | +2.61% | 4.87 | 10.00% |
| 2025-11-21 | 16.71 | 17.05 | 16.40 | 16.50 | -2.88% | 4.78 | 9.87% |
| 2025-11-20 | 16.11 | 18.80 | 16.11 | 16.99 | +8.01% | 6.88 | 13.69% |