当前位置: 爱股网 > 股票行情 > 惠泉啤酒(600573)股票行情

惠泉啤酒(600573)股票行情

惠泉啤酒(600573)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

惠泉啤酒(600573)股票行情历史数据

日期	开盘	收盘	涨跌	涨幅	最低	最高	成交量	成交额	换手
2026-03-26	11.69	11.66	-0.03	-0.26%	11.58	11.88	52608	6151.43	2.10%
2026-03-25	11.32	11.69	0.33	2.90%	11.32	11.73	69946	8118.72	2.80%
2026-03-24	11.19	11.36	0.46	4.22%	10.93	11.40	79913	8949.49	3.20%
2026-03-23	11.73	10.90	-1.04	-8.71%	10.83	11.73	133898	15067.76	5.36%
2026-03-20	12.26	11.94	-0.31	-2.53%	11.89	12.36	73868	8917.98	2.95%
2026-03-19	12.46	12.25	-0.32	-2.55%	12.21	12.63	62562	7745.41	2.50%
2026-03-18	12.45	12.57	0.11	0.88%	12.39	12.61	52373	6549.58	2.09%
2026-03-17	12.63	12.46	-0.19	-1.50%	12.41	12.75	85317	10733.55	3.41%
2026-03-16	12.50	12.65	0.17	1.36%	12.48	12.71	103823	13098.88	4.15%
2026-03-13	12.19	12.48	0.29	2.38%	12.16	12.58	110953	13852.00	4.44%
2026-03-12	12.18	12.19	-0.02	-0.16%	12.12	12.29	58281	7114.79	2.33%
2026-03-11	12.24	12.21	-0.03	-0.25%	12.08	12.25	40633	4937.50	1.63%
2026-03-10	11.97	12.24	0.29	2.43%	11.97	12.24	59932	7282.80	2.40%
2026-03-09	12.01	11.95	-0.16	-1.32%	11.90	12.08	53378	6380.78	2.14%
2026-03-06	11.77	12.11	0.31	2.63%	11.76	12.11	71455	8569.89	2.86%
2026-03-05	11.89	11.80	-0.03	-0.25%	11.75	12.00	51184	6081.97	2.05%
2026-03-04	11.80	11.83	0.04	0.34%	11.62	11.95	67087	7906.17	2.68%
2026-03-03	11.81	11.79	-0.03	-0.25%	11.76	12.05	88018	10463.56	3.52%
2026-03-02	12.10	11.82	-0.43	-3.51%	11.74	12.15	87300	10381.01	3.49%
2026-02-27	12.13	12.25	0.10	0.82%	12.09	12.25	50221	6110.94	2.01%
2026-02-26	12.18	12.15	0.03	0.25%	12.08	12.25	49692	6033.27	1.99%
2026-02-25	12.17	12.12	-0.05	-0.41%	12.08	12.32	61035	7442.12	2.44%
2026-02-24	11.95	12.17	0.27	2.27%	11.93	12.21	58570	7083.57	2.34%
2026-02-13	11.95	11.90	-0.04	-0.34%	11.88	12.08	42219	5057.77	1.69%
2026-02-12	12.10	11.94	-0.17	-1.40%	11.92	12.20	87604	10563.40	3.50%
2026-02-11	12.15	12.11	-0.07	-0.57%	12.02	12.17	57251	6921.74	2.29%
2026-02-10	12.14	12.18	0.09	0.74%	12.03	12.22	66031	8013.45	2.64%
2026-02-09	12.14	12.09	0.00	0.00%	12.02	12.19	79971	9676.63	3.20%
2026-02-06	12.19	12.09	-0.12	-0.98%	12.04	12.27	84170	10221.42	3.37%
2026-02-05	11.95	12.21	0.26	2.18%	11.88	12.50	155881	19098.28	6.24%
2026-02-04	11.75	11.95	0.18	1.53%	11.70	11.97	75177	8938.94	3.01%
2026-02-03	11.84	11.77	-0.03	-0.25%	11.64	11.93	85760	10080.76	3.43%
2026-02-02	11.75	11.80	0.03	0.25%	11.72	12.02	119702	14259.83	4.79%
2026-01-30	12.16	11.77	-0.44	-3.60%	11.65	12.16	129738	15321.39	5.19%
2026-01-29	11.74	12.21	0.42	3.56%	11.65	12.21	132916	16001.08	5.32%
2026-01-28	11.89	11.79	-0.09	-0.76%	11.72	11.96	51918	6151.02	2.08%
2026-01-27	12.03	11.88	-0.19	-1.57%	11.70	12.03	64984	7689.39	2.60%
2026-01-26	12.16	12.07	-0.09	-0.74%	11.92	12.16	62822	7550.90	2.51%
2026-01-23	12.16	12.16	0.02	0.16%	12.08	12.19	51807	6290.71	2.07%
2026-01-22	12.00	12.14	0.12	1.00%	11.96	12.18	69717	8443.35	2.79%
2026-01-21	11.95	12.02	-0.04	-0.33%	11.84	12.06	57778	6913.12	2.31%
2026-01-20	11.91	12.06	0.10	0.84%	11.86	12.06	74621	8952.78	2.98%
2026-01-19	11.75	11.96	0.25	2.13%	11.71	12.01	99404	11846.34	3.98%
2026-01-16	11.86	11.71	-0.12	-1.01%	11.69	11.88	69589	8176.54	2.78%
2026-01-15	11.82	11.83	-0.08	-0.67%	11.81	11.94	63754	7554.07	2.55%
2026-01-14	12.03	11.91	-0.12	-1.00%	11.75	12.13	120126	14360.72	4.81%
2026-01-13	12.15	12.03	-0.11	-0.91%	11.99	12.22	103970	12564.20	4.16%
2026-01-12	11.90	12.14	0.21	1.76%	11.88	12.15	114542	13794.82	4.58%
2026-01-09	11.89	11.93	0.00	0.00%	11.84	12.00	90315	10751.60	3.61%
2026-01-08	11.78	11.93	0.07	0.59%	11.77	11.99	85494	10157.76	3.42%
2026-01-07	11.84	11.86	0.01	0.08%	11.75	11.98	95865	11361.18	3.83%
2026-01-06	11.92	11.85	-0.07	-0.59%	11.80	11.94	108868	12898.71	4.35%
2026-01-05	11.90	11.92	-0.01	-0.08%	11.82	12.00	90737	10811.59	3.63%
2025-12-31	12.00	11.93	-0.07	-0.58%	11.65	12.04	119306	14135.90	4.77%
2025-12-30	12.22	12.00	-0.19	-1.56%	11.96	12.29	107604	12966.99	4.30%
2025-12-29	12.55	12.19	-0.42	-3.33%	12.14	12.61	142988	17563.56	5.72%
2025-12-26	12.90	12.61	-0.37	-2.85%	12.54	12.90	175772	22246.27	7.03%
2025-12-25	13.10	12.98	0.01	0.08%	12.53	13.34	240915	31178.25	9.64%
2025-12-24	12.87	12.97	0.04	0.31%	12.80	13.08	153820	19926.99	6.15%
2025-12-23	12.89	12.93	-0.04	-0.31%	12.70	13.27	226502	29355.00	9.06%
2025-12-22	12.96	12.97	-0.10	-0.77%	12.78	13.24	265478	34477.22	10.62%
2025-12-19	12.21	13.07	0.86	7.04%	12.15	13.40	347992	44679.62	13.92%
2025-12-18	11.96	12.21	0.26	2.18%	11.89	12.44	196057	23984.75	7.84%
2025-12-17	12.37	11.95	-0.53	-4.25%	11.80	12.48	246274	29507.08	9.85%
2025-12-16	12.12	12.48	0.39	3.23%	12.12	13.20	333032	42125.52	13.32%
2025-12-15	12.00	12.09	0.24	2.03%	11.92	12.40	236679	28735.82	9.47%
2025-12-12	12.50	11.85	-0.84	-6.62%	11.85	12.66	327296	39803.50	13.09%
2025-12-11	13.34	12.69	-1.39	-9.87%	12.67	13.60	500565	64896.41	20.02%
2025-12-10	15.00	14.08	-0.09	-0.64%	14.03	15.59	667577	99553.05	26.70%
2025-12-09	12.87	14.17	1.29	10.02%	12.64	14.17	400297	54002.38	16.01%
2025-12-08	12.79	12.88	0.29	2.30%	12.55	13.22	200369	25696.43	8.01%
2025-12-05	12.32	12.59	0.27	2.19%	12.15	12.95	201254	25394.84	8.05%
2025-12-04	12.69	12.32	-0.38	-2.99%	12.31	12.79	157389	19569.20	6.30%
2025-12-03	12.81	12.70	-0.25	-1.93%	12.51	12.94	327254	41449.54	13.09%
2025-12-02	12.21	12.95	0.75	6.15%	12.12	13.42	403048	52650.34	16.12%
2025-12-01	12.14	12.20	0.05	0.41%	12.02	12.56	74800	9179.18	2.99%
2025-11-28	12.00	12.15	0.25	2.10%	11.78	12.25	51149	6149.43	2.05%
2025-11-27	11.83	11.90	0.10	0.85%	11.74	12.10	45357	5406.89	1.81%
2025-11-26	11.89	11.80	-0.02	-0.17%	11.66	12.10	45998	5445.27	1.84%
2025-11-25	11.73	11.82	0.18	1.55%	11.58	11.93	28954	3418.03	1.16%

上证大盘股票行情在线 K线走势图

惠泉啤酒(600573)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58