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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 14.54 | 14.67 | 14.43 | 14.64 | +0.27% | 0.63 | 1.49% |
| 2025-09-15 | 14.71 | 14.80 | 14.55 | 14.60 | -0.95% | 0.57 | 1.34% |
| 2025-09-12 | 14.76 | 14.92 | 14.64 | 14.74 | 0.00% | 0.74 | 1.73% |
| 2025-09-11 | 14.55 | 14.75 | 14.39 | 14.74 | +2.15% | 0.92 | 2.16% |
| 2025-09-10 | 14.57 | 14.63 | 14.38 | 14.43 | -0.54% | 0.50 | 1.17% |
| 2025-09-09 | 14.68 | 14.82 | 14.50 | 14.51 | -1.14% | 0.67 | 1.56% |
| 2025-09-08 | 14.65 | 14.69 | 14.43 | 14.68 | +0.34% | 0.53 | 1.24% |
| 2025-09-05 | 14.28 | 14.79 | 14.20 | 14.63 | +3.06% | 1.24 | 2.90% |
| 2025-09-04 | 14.19 | 14.38 | 14.00 | 14.19 | +0.21% | 0.89 | 2.14% |
| 2025-09-03 | 14.46 | 14.54 | 14.10 | 14.16 | -1.17% | 0.94 | 2.23% |
| 2025-09-02 | 14.60 | 14.68 | 14.20 | 14.33 | -2.02% | 1.12 | 2.65% |
| 2025-09-01 | 14.71 | 14.79 | 14.61 | 14.63 | 0.00% | 0.82 | 1.91% |
| 2025-08-29 | 14.69 | 14.81 | 14.61 | 14.63 | -0.54% | 0.76 | 1.75% |
| 2025-08-28 | 14.71 | 14.92 | 14.27 | 14.71 | -0.33% | 1.63 | 3.79% |
| 2025-08-27 | 15.33 | 15.41 | 14.73 | 14.76 | -3.79% | 1.49 | 3.35% |
| 2025-08-26 | 15.09 | 15.61 | 14.97 | 15.34 | +1.44% | 1.72 | 3.82% |
| 2025-08-25 | 15.22 | 15.26 | 14.97 | 15.12 | -0.58% | 1.56 | 3.52% |
| 2025-08-22 | 15.30 | 15.44 | 15.07 | 15.21 | -1.03% | 1.72 | 3.85% |
| 2025-08-21 | 15.48 | 15.56 | 15.28 | 15.37 | -0.57% | 0.99 | 2.18% |
| 2025-08-20 | 15.33 | 15.48 | 15.25 | 15.46 | +0.45% | 0.94 | 2.07% |