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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 15.72 | 15.88 | 15.54 | 15.73 | +0.13% | 0.85 | 1.87% |
| 2025-11-18 | 15.91 | 16.01 | 15.59 | 15.71 | -2.06% | 1.09 | 2.39% |
| 2025-11-17 | 16.14 | 16.34 | 15.88 | 16.04 | -0.62% | 1.10 | 2.38% |
| 2025-11-14 | 16.02 | 16.52 | 16.00 | 16.14 | 0.00% | 1.79 | 3.79% |
| 2025-11-13 | 15.81 | 16.29 | 15.81 | 16.14 | +1.77% | 1.45 | 3.11% |
| 2025-11-12 | 16.06 | 16.09 | 15.73 | 15.86 | -1.18% | 1.13 | 2.47% |
| 2025-11-11 | 15.77 | 16.23 | 15.73 | 16.05 | +1.71% | 1.52 | 3.27% |
| 2025-11-10 | 15.80 | 15.97 | 15.69 | 15.78 | 0.00% | 1.18 | 2.57% |
| 2025-11-07 | 15.42 | 15.86 | 15.39 | 15.78 | +1.81% | 1.42 | 3.11% |
| 2025-11-06 | 15.66 | 15.68 | 15.43 | 15.50 | -0.13% | 0.94 | 2.09% |
| 2025-11-05 | 14.95 | 15.78 | 14.91 | 15.52 | +3.19% | 2.01 | 4.50% |
| 2025-11-04 | 15.20 | 15.24 | 14.94 | 15.04 | -1.31% | 0.68 | 1.56% |
| 2025-11-03 | 15.21 | 15.24 | 14.90 | 15.24 | +0.26% | 1.07 | 2.43% |
| 2025-10-31 | 15.06 | 15.44 | 15.05 | 15.20 | +1.13% | 0.91 | 2.05% |
| 2025-10-30 | 15.22 | 15.27 | 15.03 | 15.03 | -1.31% | 0.72 | 1.63% |
| 2025-10-29 | 15.31 | 15.36 | 15.09 | 15.23 | -0.52% | 0.78 | 1.77% |
| 2025-10-28 | 15.27 | 15.36 | 15.12 | 15.31 | +0.26% | 0.89 | 2.02% |
| 2025-10-27 | 14.95 | 15.40 | 14.94 | 15.27 | +3.25% | 1.62 | 3.68% |
| 2025-10-24 | 14.70 | 14.90 | 14.65 | 14.79 | +0.61% | 0.68 | 1.60% |
| 2025-10-23 | 14.45 | 14.70 | 14.30 | 14.70 | +1.52% | 0.61 | 1.46% |