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 |
|---|
| 2025-08-01 | 11.84 | 11.97 | 0.13 | 1.10% | 11.82 | 11.99 | 26038 | 3105.44 | 1.04% |
| 2025-07-31 | 12.11 | 11.84 | -0.29 | -2.39% | 11.82 | 12.11 | 32456 | 3865.57 | 1.30% |
| 2025-07-30 | 12.13 | 12.13 | 0.03 | 0.25% | 12.03 | 12.17 | 21874 | 2648.28 | 0.87% |
| 2025-07-29 | 12.25 | 12.10 | -0.17 | -1.39% | 12.02 | 12.31 | 31527 | 3810.05 | 1.26% |
| 2025-07-28 | 12.31 | 12.27 | 0.00 | 0.00% | 12.18 | 12.33 | 27572 | 3378.05 | 1.10% |
| 2025-07-25 | 12.33 | 12.27 | -0.02 | -0.16% | 12.23 | 12.33 | 22410 | 2752.03 | 0.90% |
| 2025-07-24 | 12.31 | 12.37 | 0.02 | 0.16% | 12.27 | 12.40 | 35907 | 4431.89 | 1.44% |
| 2025-07-23 | 12.42 | 12.35 | -0.09 | -0.72% | 12.34 | 12.46 | 36661 | 4547.83 | 1.47% |
| 2025-07-22 | 12.40 | 12.44 | 0.04 | 0.32% | 12.33 | 12.45 | 30222 | 3747.10 | 1.21% |
| 2025-07-21 | 12.30 | 12.40 | 0.09 | 0.73% | 12.30 | 12.43 | 27075 | 3353.47 | 1.08% |
| 2025-07-18 | 12.38 | 12.31 | -0.03 | -0.24% | 12.21 | 12.38 | 24032 | 2948.89 | 0.96% |
| 2025-07-17 | 12.37 | 12.34 | -0.04 | -0.32% | 12.30 | 12.63 | 39262 | 4892.71 | 1.57% |
| 2025-07-16 | 12.12 | 12.38 | 0.24 | 1.98% | 12.11 | 12.42 | 34711 | 4271.06 | 1.39% |
| 2025-07-15 | 12.50 | 12.14 | -0.34 | -2.72% | 12.07 | 12.50 | 35851 | 4376.71 | 1.43% |
| 2025-07-14 | 12.33 | 12.48 | 0.16 | 1.30% | 12.25 | 12.48 | 34730 | 4305.51 | 1.39% |
| 2025-07-11 | 12.42 | 12.32 | -0.10 | -0.81% | 12.27 | 12.48 | 27991 | 3453.53 | 1.12% |
| 2025-07-10 | 12.42 | 12.42 | -0.05 | -0.40% | 12.33 | 12.48 | 27561 | 3412.50 | 1.10% |
| 2025-07-09 | 12.41 | 12.47 | 0.07 | 0.56% | 12.36 | 12.50 | 38622 | 4804.28 | 1.54% |
| 2025-07-08 | 12.40 | 12.40 | 0.02 | 0.16% | 12.35 | 12.50 | 30492 | 3784.87 | 1.22% |
| 2025-07-07 | 12.28 | 12.38 | 0.17 | 1.39% | 12.21 | 12.38 | 32626 | 4019.75 | 1.31% |
| 2025-07-04 | 12.26 | 12.21 | -0.05 | -0.41% | 12.11 | 12.30 | 24620 | 3001.00 | 0.98% |
| 2025-07-03 | 12.34 | 12.26 | -0.05 | -0.41% | 12.21 | 12.34 | 26672 | 3271.60 | 1.07% |
| 2025-07-02 | 12.29 | 12.31 | 0.02 | 0.16% | 12.22 | 12.34 | 25341 | 3109.66 | 1.01% |
| 2025-07-01 | 12.18 | 12.29 | 0.07 | 0.57% | 12.11 | 12.37 | 30172 | 3707.52 | 1.21% |
| 2025-06-30 | 12.12 | 12.22 | 0.10 | 0.83% | 12.06 | 12.34 | 34857 | 4253.57 | 1.39% |
| 2025-06-27 | 12.08 | 12.12 | 0.04 | 0.33% | 12.00 | 12.13 | 26139 | 3157.96 | 1.05% |
| 2025-06-26 | 12.11 | 12.08 | -0.04 | -0.33% | 11.98 | 12.13 | 32734 | 3940.15 | 1.31% |
| 2025-06-25 | 12.16 | 12.12 | -0.04 | -0.33% | 12.05 | 12.25 | 37997 | 4611.24 | 1.52% |
| 2025-06-24 | 12.00 | 12.16 | 0.15 | 1.25% | 11.98 | 12.17 | 31444 | 3805.09 | 1.26% |
| 2025-06-23 | 11.99 | 12.01 | -0.08 | -0.66% | 11.80 | 12.03 | 38064 | 4540.60 | 1.52% |
| 2025-06-20 | 11.89 | 12.09 | 0.15 | 1.26% | 11.89 | 12.30 | 69667 | 8457.80 | 2.79% |
| 2025-06-19 | 11.96 | 11.94 | -0.04 | -0.33% | 11.85 | 12.20 | 56227 | 6749.70 | 2.25% |
| 2025-06-18 | 12.05 | 11.98 | 0.03 | 0.25% | 11.96 | 12.40 | 66326 | 8043.60 | 2.65% |
| 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% |
上证大盘股票行情在线 K线走势图
