惠泉啤酒(600573)股票行情
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 |
|---|
| 2025-06-17 | 11.99 | 11.95 | -0.04 | -0.33% | 11.89 | 12.07 | 34177 | 4085.26 | 1.37% |
| 2025-06-16 | 11.80 | 11.99 | 0.07 | 0.59% | 11.72 | 12.02 | 45746 | 5458.94 | 1.83% |
| 2025-06-13 | 12.38 | 11.92 | -0.47 | -3.79% | 11.79 | 12.44 | 106495 | 12750.77 | 4.26% |
| 2025-06-12 | 12.66 | 12.39 | -0.31 | -2.44% | 12.27 | 12.80 | 88420 | 11048.77 | 3.54% |
| 2025-06-11 | 12.61 | 12.70 | 0.08 | 0.63% | 12.48 | 12.73 | 64483 | 8130.43 | 2.58% |
| 2025-06-10 | 12.92 | 12.62 | -0.39 | -3.00% | 12.51 | 13.12 | 107267 | 13738.42 | 4.29% |
| 2025-06-09 | 12.73 | 13.01 | 0.02 | 0.15% | 12.66 | 13.01 | 96560 | 12424.37 | 3.86% |
| 2025-06-06 | 12.87 | 12.99 | 0.11 | 0.85% | 12.62 | 13.40 | 148186 | 19256.72 | 5.93% |
| 2025-06-05 | 13.51 | 12.88 | -0.97 | -7.00% | 12.82 | 13.58 | 196072 | 25715.16 | 7.84% |
| 2025-06-04 | 12.95 | 13.85 | 0.91 | 7.03% | 12.60 | 14.11 | 255522 | 34250.11 | 10.22% |
| 2025-06-03 | 12.14 | 12.94 | 0.71 | 5.81% | 12.10 | 13.15 | 132712 | 16827.74 | 5.31% |
| 2025-05-30 | 12.07 | 12.23 | 0.00 | 0.00% | 12.07 | 12.30 | 48613 | 5926.22 | 1.94% |
| 2025-05-29 | 12.40 | 12.23 | -0.19 | -1.53% | 12.15 | 12.44 | 74535 | 9111.50 | 2.98% |
| 2025-05-28 | 12.15 | 12.42 | 0.21 | 1.72% | 12.15 | 12.72 | 102235 | 12749.07 | 4.09% |
| 2025-05-27 | 11.86 | 12.21 | 0.36 | 3.04% | 11.86 | 12.40 | 103917 | 12682.31 | 4.16% |
| 2025-05-26 | 11.96 | 11.85 | -0.14 | -1.17% | 11.80 | 12.18 | 61815 | 7401.65 | 2.47% |
| 2025-05-23 | 11.87 | 11.99 | 0.12 | 1.01% | 11.80 | 12.19 | 81382 | 9770.90 | 3.26% |
| 2025-05-22 | 11.79 | 11.87 | -0.01 | -0.08% | 11.78 | 11.97 | 38472 | 4568.24 | 1.54% |
| 2025-05-21 | 11.86 | 11.88 | -0.05 | -0.42% | 11.79 | 11.98 | 33745 | 4005.32 | 1.35% |
| 2025-05-20 | 11.75 | 11.93 | 0.15 | 1.27% | 11.72 | 11.94 | 50756 | 6023.09 | 2.03% |
| 2025-05-19 | 11.61 | 11.78 | 0.12 | 1.03% | 11.57 | 11.86 | 45704 | 5362.00 | 1.83% |
| 2025-05-16 | 11.60 | 11.66 | 0.07 | 0.60% | 11.40 | 11.69 | 57101 | 6594.80 | 2.28% |
| 2025-05-15 | 11.48 | 11.59 | 0.11 | 0.96% | 11.40 | 11.61 | 46766 | 5395.88 | 1.87% |
| 2025-05-14 | 11.51 | 11.48 | -0.04 | -0.35% | 11.37 | 11.52 | 43465 | 4974.52 | 1.74% |
| 2025-05-13 | 11.64 | 11.52 | -0.08 | -0.69% | 11.50 | 11.66 | 45479 | 5252.98 | 1.82% |
| 2025-05-12 | 11.85 | 11.60 | -0.31 | -2.60% | 11.57 | 11.89 | 84311 | 9827.29 | 3.37% |
| 2025-05-09 | 11.51 | 11.91 | 0.31 | 2.67% | 11.49 | 12.00 | 76586 | 9001.41 | 3.06% |
| 2025-05-08 | 11.49 | 11.60 | 0.11 | 0.96% | 11.36 | 11.69 | 57091 | 6588.11 | 2.28% |
| 2025-05-07 | 11.29 | 11.49 | 0.25 | 2.22% | 11.26 | 11.55 | 81517 | 9331.86 | 3.26% |
| 2025-05-06 | 11.26 | 11.24 | 0.05 | 0.45% | 11.09 | 11.36 | 44671 | 4989.29 | 1.79% |
| 2025-04-30 | 11.36 | 11.19 | -0.23 | -2.01% | 11.17 | 11.44 | 54873 | 6177.70 | 2.19% |
| 2025-04-29 | 11.31 | 11.42 | 0.04 | 0.35% | 11.31 | 11.55 | 45216 | 5160.91 | 1.81% |
| 2025-04-28 | 11.53 | 11.38 | -0.15 | -1.30% | 11.30 | 11.56 | 69584 | 7926.27 | 2.78% |
| 2025-04-25 | 11.02 | 11.53 | 0.54 | 4.91% | 10.97 | 11.65 | 167190 | 19113.73 | 6.69% |
| 2025-04-24 | 10.92 | 10.99 | 0.04 | 0.37% | 10.92 | 11.11 | 35350 | 3895.54 | 1.41% |
| 2025-04-23 | 11.06 | 10.95 | -0.12 | -1.08% | 10.90 | 11.09 | 40867 | 4481.49 | 1.63% |
| 2025-04-22 | 11.16 | 11.07 | 0.00 | 0.00% | 11.00 | 11.16 | 37536 | 4151.51 | 1.50% |
| 2025-04-21 | 11.06 | 11.07 | 0.01 | 0.09% | 10.87 | 11.17 | 53230 | 5882.59 | 2.13% |
| 2025-04-18 | 11.39 | 11.06 | -0.37 | -3.24% | 11.00 | 11.40 | 74688 | 8331.18 | 2.99% |
| 2025-04-17 | 11.03 | 11.43 | 0.30 | 2.70% | 10.91 | 11.43 | 96661 | 10911.31 | 3.87% |
| 2025-04-16 | 11.40 | 11.13 | -0.37 | -3.22% | 10.95 | 11.40 | 111581 | 12424.38 | 4.46% |
| 2025-04-15 | 11.53 | 11.50 | -0.03 | -0.26% | 11.37 | 11.62 | 150607 | 17269.60 | 6.02% |
| 2025-04-14 | 11.09 | 11.53 | 0.43 | 3.87% | 11.04 | 11.53 | 96040 | 10863.76 | 3.84% |
| 2025-04-11 | 11.45 | 11.10 | -0.35 | -3.06% | 11.08 | 11.45 | 64603 | 7229.36 | 2.58% |
| 2025-04-10 | 11.24 | 11.45 | 0.19 | 1.69% | 11.14 | 11.75 | 88522 | 10088.12 | 3.54% |
| 2025-04-09 | 10.90 | 11.26 | 0.17 | 1.53% | 10.53 | 11.31 | 74110 | 8100.31 | 2.96% |
| 2025-04-08 | 11.09 | 11.09 | 0.20 | 1.84% | 10.86 | 11.24 | 63954 | 7076.04 | 2.56% |
| 2025-04-07 | 11.37 | 10.89 | -0.68 | -5.88% | 10.68 | 11.40 | 88099 | 9757.43 | 3.52% |
| 2025-04-03 | 11.43 | 11.57 | 0.16 | 1.40% | 11.28 | 11.59 | 48055 | 5508.50 | 1.92% |
| 2025-04-02 | 11.35 | 11.41 | 0.03 | 0.26% | 11.33 | 11.47 | 26561 | 3028.63 | 1.06% |
| 2025-04-01 | 11.13 | 11.38 | 0.25 | 2.25% | 11.12 | 11.45 | 44423 | 5034.68 | 1.78% |
| 2025-03-31 | 11.14 | 11.13 | -0.03 | -0.27% | 11.04 | 11.27 | 33945 | 3778.73 | 1.36% |
| 2025-03-28 | 11.26 | 11.16 | -0.11 | -0.98% | 11.11 | 11.29 | 19683 | 2201.61 | 0.79% |
| 2025-03-27 | 11.31 | 11.27 | -0.04 | -0.35% | 11.22 | 11.39 | 23867 | 2692.05 | 0.95% |
| 2025-03-26 | 11.17 | 11.31 | 0.05 | 0.44% | 11.16 | 11.36 | 30341 | 3426.97 | 1.21% |
| 2025-03-25 | 11.13 | 11.26 | 0.10 | 0.90% | 11.10 | 11.30 | 41158 | 4611.23 | 1.65% |
| 2025-03-24 | 11.11 | 11.16 | 0.09 | 0.81% | 10.93 | 11.18 | 41822 | 4632.37 | 1.67% |
| 2025-03-21 | 11.17 | 11.07 | -0.10 | -0.90% | 11.03 | 11.23 | 23890 | 2656.89 | 0.96% |
| 2025-03-20 | 11.30 | 11.17 | -0.10 | -0.89% | 11.14 | 11.33 | 23250 | 2607.80 | 0.93% |
| 2025-03-19 | 11.33 | 11.27 | -0.03 | -0.27% | 11.22 | 11.35 | 26490 | 2983.73 | 1.06% |
| 2025-03-18 | 11.21 | 11.30 | 0.09 | 0.80% | 11.18 | 11.30 | 27851 | 3131.32 | 1.11% |
| 2025-03-17 | 11.30 | 11.21 | -0.03 | -0.27% | 11.16 | 11.34 | 35964 | 4040.49 | 1.44% |
| 2025-03-14 | 11.04 | 11.24 | 0.21 | 1.90% | 11.01 | 11.29 | 49541 | 5545.31 | 1.98% |
| 2025-03-13 | 10.93 | 11.03 | 0.08 | 0.73% | 10.86 | 11.04 | 32356 | 3545.73 | 1.29% |
| 2025-03-12 | 11.08 | 10.95 | -0.09 | -0.82% | 10.93 | 11.13 | 25980 | 2857.95 | 1.04% |
| 2025-03-11 | 10.88 | 11.04 | 0.15 | 1.38% | 10.81 | 11.05 | 34275 | 3757.73 | 1.37% |
| 2025-03-10 | 10.84 | 10.89 | 0.04 | 0.37% | 10.79 | 10.91 | 20416 | 2215.65 | 0.82% |
| 2025-03-07 | 10.70 | 10.85 | 0.08 | 0.74% | 10.69 | 10.86 | 24019 | 2591.35 | 0.96% |
| 2025-03-06 | 10.82 | 10.77 | -0.02 | -0.19% | 10.67 | 10.82 | 22975 | 2467.58 | 0.92% |
| 2025-03-05 | 10.73 | 10.79 | 0.03 | 0.28% | 10.65 | 10.80 | 22318 | 2394.96 | 0.89% |
| 2025-03-04 | 10.64 | 10.76 | 0.06 | 0.56% | 10.64 | 10.80 | 26829 | 2881.87 | 1.07% |
| 2025-03-03 | 10.70 | 10.70 | -0.04 | -0.37% | 10.62 | 10.91 | 44421 | 4774.53 | 1.78% |
| 2025-02-28 | 10.58 | 10.74 | 0.18 | 1.70% | 10.54 | 10.89 | 64613 | 6959.14 | 2.58% |
| 2025-02-27 | 10.39 | 10.56 | 0.16 | 1.54% | 10.39 | 10.56 | 30290 | 3176.99 | 1.21% |
| 2025-02-26 | 10.18 | 10.40 | 0.23 | 2.26% | 10.18 | 10.42 | 31617 | 3265.95 | 1.26% |
| 2025-02-25 | 10.35 | 10.17 | -0.22 | -2.12% | 10.15 | 10.38 | 33102 | 3387.18 | 1.32% |
| 2025-02-24 | 10.30 | 10.39 | 0.05 | 0.48% | 10.30 | 10.45 | 27419 | 2847.40 | 1.10% |
| 2025-02-21 | 10.50 | 10.34 | -0.10 | -0.96% | 10.32 | 10.52 | 25935 | 2690.89 | 1.04% |
| 2025-02-20 | 10.38 | 10.44 | 0.04 | 0.38% | 10.33 | 10.53 | 23595 | 2467.65 | 0.94% |
| 2025-02-19 | 10.35 | 10.40 | 0.02 | 0.19% | 10.31 | 10.41 | 21907 | 2269.93 | 0.88% |
上证大盘股票行情在线 K线走势图
