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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 14.64 | 14.76 | 14.42 | 14.48 | -1.50% | 0.74 | 1.76% |
| 2025-10-21 | 14.68 | 14.84 | 14.58 | 14.70 | +0.41% | 0.66 | 1.56% |
| 2025-10-20 | 14.87 | 14.92 | 14.55 | 14.64 | -0.68% | 0.88 | 2.07% |
| 2025-10-17 | 15.10 | 15.41 | 14.65 | 14.74 | -2.96% | 1.30 | 2.99% |
| 2025-10-16 | 15.20 | 15.59 | 15.05 | 15.19 | -0.33% | 1.81 | 4.07% |
| 2025-10-15 | 15.05 | 15.32 | 14.97 | 15.24 | +1.13% | 0.87 | 1.97% |
| 2025-10-14 | 15.37 | 15.48 | 15.02 | 15.07 | -1.95% | 1.03 | 2.33% |
| 2025-10-13 | 14.71 | 15.41 | 14.53 | 15.37 | +1.59% | 1.43 | 3.25% |
| 2025-10-10 | 15.10 | 15.20 | 15.01 | 15.13 | -0.33% | 0.73 | 1.65% |
| 2025-10-09 | 15.00 | 15.30 | 14.97 | 15.18 | +1.07% | 1.26 | 2.86% |
| 2025-09-30 | 14.99 | 15.21 | 14.87 | 15.02 | +0.27% | 0.89 | 2.04% |
| 2025-09-29 | 14.78 | 15.00 | 14.72 | 14.98 | +1.15% | 0.72 | 1.67% |
| 2025-09-26 | 14.80 | 14.98 | 14.73 | 14.81 | +0.14% | 0.74 | 1.72% |
| 2025-09-25 | 14.99 | 15.05 | 14.73 | 14.79 | -1.40% | 0.90 | 2.09% |
| 2025-09-24 | 14.47 | 15.07 | 14.34 | 15.00 | +3.45% | 1.61 | 3.74% |
| 2025-09-23 | 14.58 | 14.59 | 14.12 | 14.50 | -0.62% | 0.91 | 2.19% |
| 2025-09-22 | 14.55 | 14.61 | 14.40 | 14.59 | +0.14% | 0.53 | 1.25% |
| 2025-09-19 | 14.50 | 14.68 | 14.48 | 14.57 | +0.41% | 0.65 | 1.55% |
| 2025-09-18 | 14.69 | 14.84 | 14.40 | 14.51 | -1.09% | 0.96 | 2.26% |
| 2025-09-17 | 14.64 | 14.80 | 14.59 | 14.67 | +0.20% | 0.65 | 1.52% |