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 |
|---|
| 2025-09-16 | 11.74 | 11.84 | 0.14 | 1.20% | 11.72 | 11.86 | 23396 | 2762.38 | 0.94% |
| 2025-09-15 | 11.80 | 11.70 | -0.10 | -0.85% | 11.66 | 11.87 | 24689 | 2895.01 | 0.99% |
| 2025-09-12 | 12.01 | 11.80 | -0.18 | -1.50% | 11.78 | 12.04 | 29912 | 3549.12 | 1.20% |
| 2025-09-11 | 11.95 | 11.98 | 0.04 | 0.34% | 11.77 | 12.01 | 24664 | 2930.48 | 0.99% |
| 2025-09-10 | 12.03 | 11.94 | -0.11 | -0.91% | 11.91 | 12.04 | 18470 | 2209.33 | 0.74% |
| 2025-09-09 | 12.13 | 12.05 | -0.08 | -0.66% | 11.94 | 12.17 | 22211 | 2675.31 | 0.89% |
| 2025-09-08 | 11.94 | 12.13 | 0.17 | 1.42% | 11.94 | 12.20 | 35767 | 4328.76 | 1.43% |
| 2025-09-05 | 12.08 | 11.96 | -0.12 | -0.99% | 11.85 | 12.08 | 38066 | 4537.35 | 1.52% |
| 2025-09-04 | 11.98 | 12.08 | 0.03 | 0.25% | 11.93 | 12.18 | 38934 | 4700.85 | 1.56% |
| 2025-09-03 | 12.20 | 12.05 | -0.21 | -1.71% | 11.92 | 12.34 | 41191 | 4974.18 | 1.65% |
| 2025-09-02 | 12.12 | 12.26 | 0.09 | 0.74% | 12.06 | 12.30 | 40767 | 4968.40 | 1.63% |
| 2025-09-01 | 12.10 | 12.17 | -0.04 | -0.33% | 12.03 | 12.31 | 44400 | 5421.83 | 1.78% |
| 2025-08-29 | 12.10 | 12.21 | 0.11 | 0.91% | 12.05 | 12.29 | 38429 | 4696.54 | 1.54% |
| 2025-08-28 | 12.10 | 12.10 | -0.04 | -0.33% | 11.87 | 12.26 | 49806 | 5998.97 | 1.99% |
| 2025-08-27 | 12.48 | 12.14 | -0.33 | -2.65% | 12.13 | 12.48 | 41701 | 5127.69 | 1.67% |
| 2025-08-26 | 12.52 | 12.47 | -0.05 | -0.40% | 12.42 | 12.58 | 38384 | 4795.09 | 1.54% |
| 2025-08-25 | 12.34 | 12.52 | 0.18 | 1.46% | 12.27 | 12.53 | 51281 | 6360.80 | 2.05% |
| 2025-08-22 | 12.44 | 12.34 | -0.14 | -1.12% | 12.25 | 12.47 | 36116 | 4447.36 | 1.44% |
| 2025-08-21 | 12.43 | 12.48 | 0.06 | 0.48% | 12.33 | 12.56 | 44818 | 5575.84 | 1.79% |
| 2025-08-20 | 12.18 | 12.42 | 0.26 | 2.14% | 12.06 | 12.45 | 50464 | 6230.04 | 2.02% |
| 2025-08-19 | 12.08 | 12.16 | 0.07 | 0.58% | 12.04 | 12.22 | 37923 | 4611.10 | 1.52% |
| 2025-08-18 | 12.10 | 12.09 | 0.01 | 0.08% | 12.08 | 12.23 | 29148 | 3533.44 | 1.17% |
| 2025-08-15 | 12.07 | 12.08 | 0.00 | 0.00% | 12.01 | 12.11 | 26813 | 3233.05 | 1.07% |
| 2025-08-14 | 12.20 | 12.08 | -0.12 | -0.98% | 12.06 | 12.25 | 25809 | 3137.23 | 1.03% |
| 2025-08-13 | 12.36 | 12.20 | -0.10 | -0.81% | 12.17 | 12.37 | 28340 | 3466.58 | 1.13% |
| 2025-08-12 | 12.34 | 12.30 | -0.02 | -0.16% | 12.25 | 12.34 | 21919 | 2695.24 | 0.88% |
| 2025-08-11 | 12.46 | 12.32 | -0.06 | -0.48% | 12.25 | 12.47 | 40071 | 4933.48 | 1.60% |
| 2025-08-08 | 12.44 | 12.38 | 0.13 | 1.06% | 12.31 | 12.50 | 59043 | 7319.48 | 2.36% |
| 2025-08-07 | 12.24 | 12.25 | -0.02 | -0.16% | 12.14 | 12.34 | 22579 | 2764.37 | 0.90% |
| 2025-08-06 | 12.27 | 12.27 | -0.02 | -0.16% | 12.20 | 12.39 | 17985 | 2202.94 | 0.72% |
| 2025-08-05 | 12.20 | 12.29 | 0.15 | 1.24% | 12.15 | 12.34 | 31428 | 3859.93 | 1.26% |
| 2025-08-04 | 11.97 | 12.14 | 0.17 | 1.42% | 11.89 | 12.20 | 26068 | 3154.64 | 1.04% |
| 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% |
上证大盘股票行情在线 K线走势图
