惠而浦(600983)股票行情
惠而浦(600983)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 | 10.93 | 11.01 | 0.07 | 0.64% | 10.87 | 11.08 | 55358 | 6092.05 | 0.72% |
| 2025-07-31 | 10.90 | 10.94 | 0.01 | 0.09% | 10.85 | 11.01 | 48292 | 5274.43 | 0.63% |
| 2025-07-30 | 10.83 | 10.93 | 0.06 | 0.55% | 10.81 | 10.95 | 43252 | 4709.88 | 0.56% |
| 2025-07-29 | 10.92 | 10.87 | -0.09 | -0.82% | 10.77 | 10.98 | 36617 | 3967.38 | 0.48% |
| 2025-07-28 | 10.88 | 10.96 | 0.08 | 0.74% | 10.86 | 10.97 | 40125 | 4386.25 | 0.52% |
| 2025-07-25 | 10.94 | 10.88 | -0.06 | -0.55% | 10.87 | 10.96 | 35265 | 3843.10 | 0.46% |
| 2025-07-24 | 10.87 | 10.94 | 0.06 | 0.55% | 10.85 | 10.94 | 48921 | 5328.51 | 0.64% |
| 2025-07-23 | 11.01 | 10.88 | -0.13 | -1.18% | 10.87 | 11.04 | 59627 | 6528.46 | 0.78% |
| 2025-07-22 | 11.03 | 11.01 | -0.02 | -0.18% | 10.91 | 11.08 | 63707 | 6998.87 | 0.83% |
| 2025-07-21 | 10.95 | 11.03 | 0.09 | 0.82% | 10.88 | 11.06 | 80291 | 8822.55 | 1.05% |
| 2025-07-18 | 10.83 | 10.94 | 0.07 | 0.64% | 10.80 | 10.95 | 68762 | 7471.90 | 0.90% |
| 2025-07-17 | 10.82 | 10.87 | 0.00 | 0.00% | 10.79 | 10.92 | 69755 | 7570.30 | 0.91% |
| 2025-07-16 | 10.80 | 10.87 | 0.10 | 0.93% | 10.79 | 11.17 | 98545 | 10775.04 | 1.29% |
| 2025-07-15 | 11.24 | 10.77 | -0.41 | -3.67% | 10.76 | 11.24 | 124342 | 13573.51 | 1.62% |
| 2025-07-14 | 11.10 | 11.18 | 0.04 | 0.36% | 10.84 | 11.31 | 153681 | 17015.00 | 2.01% |
| 2025-07-11 | 11.56 | 11.14 | -0.50 | -4.30% | 11.12 | 11.58 | 188364 | 21177.03 | 2.46% |
| 2025-07-10 | 11.28 | 11.64 | 0.38 | 3.37% | 11.11 | 12.30 | 317267 | 36976.49 | 4.14% |
| 2025-07-09 | 11.40 | 11.26 | -0.26 | -2.26% | 11.20 | 11.49 | 223262 | 25271.01 | 2.91% |
| 2025-07-08 | 11.62 | 11.52 | -0.37 | -3.11% | 11.35 | 11.89 | 403981 | 46643.85 | 5.27% |
| 2025-07-07 | 11.89 | 11.89 | 1.08 | 9.99% | 11.26 | 11.89 | 300907 | 35350.12 | 3.93% |
| 2025-07-04 | 10.79 | 10.81 | 0.03 | 0.28% | 10.71 | 10.90 | 43603 | 4714.18 | 0.57% |
| 2025-07-03 | 10.72 | 10.78 | 0.20 | 1.89% | 10.60 | 10.85 | 44616 | 4785.78 | 0.58% |
| 2025-07-02 | 10.44 | 10.58 | 0.02 | 0.19% | 10.42 | 10.67 | 33421 | 3523.02 | 0.44% |
| 2025-07-01 | 10.42 | 10.56 | 0.18 | 1.73% | 10.32 | 10.56 | 35632 | 3715.44 | 0.46% |
| 2025-06-30 | 10.36 | 10.38 | 0.01 | 0.10% | 10.28 | 10.45 | 34435 | 3564.33 | 0.45% |
| 2025-06-27 | 10.26 | 10.37 | 0.15 | 1.47% | 10.19 | 10.48 | 35131 | 3608.76 | 0.46% |
| 2025-06-26 | 10.61 | 10.51 | -0.11 | -1.04% | 10.34 | 10.62 | 31321 | 3277.87 | 0.41% |
| 2025-06-25 | 10.57 | 10.62 | 0.17 | 1.63% | 10.44 | 10.62 | 36477 | 3841.51 | 0.48% |
| 2025-06-24 | 10.10 | 10.45 | 0.34 | 3.36% | 10.10 | 10.49 | 33737 | 3502.22 | 0.44% |
| 2025-06-23 | 9.88 | 10.11 | 0.09 | 0.90% | 9.88 | 10.15 | 24527 | 2469.44 | 0.32% |
| 2025-06-20 | 10.10 | 10.02 | -0.02 | -0.20% | 9.97 | 10.17 | 17520 | 1760.06 | 0.23% |
| 2025-06-19 | 10.18 | 10.04 | -0.14 | -1.38% | 10.02 | 10.22 | 20415 | 2061.27 | 0.27% |
| 2025-06-18 | 10.26 | 10.18 | -0.08 | -0.78% | 10.09 | 10.30 | 17566 | 1788.45 | 0.23% |
| 2025-06-17 | 10.23 | 10.26 | 0.08 | 0.79% | 10.21 | 10.38 | 23167 | 2381.82 | 0.30% |
| 2025-06-16 | 10.10 | 10.18 | 0.00 | 0.00% | 10.04 | 10.29 | 22414 | 2281.83 | 0.29% |
| 2025-06-13 | 10.11 | 10.18 | -0.22 | -2.12% | 9.99 | 10.25 | 44598 | 4521.28 | 0.58% |
| 2025-06-12 | 10.50 | 10.40 | -0.10 | -0.95% | 10.31 | 10.52 | 30655 | 3185.54 | 0.40% |
| 2025-06-11 | 10.33 | 10.50 | 0.17 | 1.65% | 10.29 | 10.51 | 32952 | 3439.17 | 0.43% |
| 2025-06-10 | 10.38 | 10.33 | -0.03 | -0.29% | 10.21 | 10.49 | 25682 | 2654.41 | 0.34% |
| 2025-06-09 | 10.43 | 10.36 | -0.06 | -0.58% | 10.27 | 10.44 | 35181 | 3631.87 | 0.46% |
| 2025-06-06 | 10.38 | 10.42 | 0.10 | 0.97% | 10.22 | 10.56 | 45702 | 4739.52 | 0.60% |
| 2025-06-05 | 10.21 | 10.32 | 0.12 | 1.18% | 10.21 | 10.36 | 27449 | 2825.03 | 0.36% |
| 2025-06-04 | 10.15 | 10.20 | 0.05 | 0.49% | 10.06 | 10.20 | 17520 | 1776.43 | 0.23% |
| 2025-06-03 | 10.17 | 10.15 | -0.03 | -0.29% | 10.10 | 10.23 | 23458 | 2381.17 | 0.31% |
| 2025-05-30 | 10.25 | 10.18 | -0.10 | -0.97% | 10.15 | 10.35 | 22450 | 2292.03 | 0.29% |
| 2025-05-29 | 10.30 | 10.28 | 0.00 | 0.00% | 10.24 | 10.42 | 33698 | 3487.34 | 0.44% |
| 2025-05-28 | 10.17 | 10.28 | 0.16 | 1.58% | 10.11 | 10.33 | 24183 | 2474.11 | 0.32% |
| 2025-05-27 | 10.13 | 10.12 | -0.03 | -0.30% | 10.00 | 10.21 | 20954 | 2114.39 | 0.27% |
| 2025-05-26 | 10.08 | 10.15 | 0.04 | 0.40% | 10.02 | 10.18 | 16944 | 1711.70 | 0.22% |
| 2025-05-23 | 10.20 | 10.11 | -0.08 | -0.79% | 10.10 | 10.30 | 21155 | 2159.22 | 0.28% |
| 2025-05-22 | 10.30 | 10.19 | -0.13 | -1.26% | 10.19 | 10.37 | 24829 | 2546.70 | 0.32% |
| 2025-05-21 | 10.35 | 10.32 | -0.01 | -0.10% | 10.22 | 10.35 | 21687 | 2231.06 | 0.28% |
| 2025-05-20 | 10.35 | 10.33 | -0.01 | -0.10% | 10.23 | 10.35 | 26969 | 2778.24 | 0.35% |
| 2025-05-19 | 10.20 | 10.34 | 0.16 | 1.57% | 10.10 | 10.45 | 60765 | 6268.96 | 0.79% |
| 2025-05-16 | 10.03 | 10.18 | 0.10 | 0.99% | 10.01 | 10.19 | 24833 | 2516.00 | 0.32% |
| 2025-05-15 | 10.08 | 10.08 | -0.01 | -0.10% | 9.97 | 10.11 | 25188 | 2531.04 | 0.33% |
| 2025-05-14 | 10.18 | 10.09 | -0.10 | -0.98% | 10.03 | 10.20 | 31454 | 3172.90 | 0.41% |
| 2025-05-13 | 10.30 | 10.19 | 0.03 | 0.30% | 10.15 | 10.35 | 37301 | 3814.89 | 0.49% |
| 2025-05-12 | 10.23 | 10.16 | -0.01 | -0.10% | 10.02 | 10.27 | 53993 | 5471.20 | 0.70% |
| 2025-05-09 | 10.25 | 10.17 | -0.03 | -0.29% | 10.12 | 10.27 | 31978 | 3257.83 | 0.42% |
| 2025-05-08 | 10.18 | 10.20 | 0.02 | 0.20% | 10.13 | 10.27 | 39524 | 4027.79 | 0.52% |
| 2025-05-07 | 10.23 | 10.18 | -0.05 | -0.49% | 10.07 | 10.32 | 58174 | 5924.41 | 0.76% |
| 2025-05-06 | 9.89 | 10.23 | 0.40 | 4.07% | 9.83 | 10.24 | 106390 | 10726.45 | 1.39% |
| 2025-04-30 | 9.94 | 9.83 | -0.18 | -1.80% | 9.81 | 10.10 | 89422 | 8887.07 | 1.17% |
| 2025-04-29 | 9.81 | 10.01 | 0.01 | 0.10% | 9.63 | 10.04 | 152608 | 15027.27 | 1.99% |
| 2025-04-28 | 10.82 | 10.00 | -0.11 | -1.09% | 9.80 | 10.82 | 240600 | 24687.87 | 3.14% |
| 2025-04-25 | 10.11 | 10.11 | 0.92 | 10.01% | 10.11 | 10.11 | 26823 | 2711.81 | 0.35% |
| 2025-04-24 | 9.26 | 9.19 | -0.01 | -0.11% | 9.08 | 9.27 | 22819 | 2096.87 | 0.30% |
| 2025-04-23 | 9.19 | 9.20 | 0.07 | 0.77% | 9.14 | 9.27 | 17078 | 1571.12 | 0.22% |
| 2025-04-22 | 9.10 | 9.13 | 0.11 | 1.22% | 9.10 | 9.33 | 27307 | 2512.34 | 0.36% |
| 2025-04-21 | 8.96 | 9.02 | 0.08 | 0.89% | 8.90 | 9.05 | 14246 | 1281.76 | 0.19% |
| 2025-04-18 | 8.95 | 8.94 | -0.01 | -0.11% | 8.88 | 9.02 | 15890 | 1418.15 | 0.21% |
| 2025-04-17 | 8.93 | 8.95 | 0.02 | 0.22% | 8.86 | 9.05 | 13807 | 1240.69 | 0.18% |
| 2025-04-16 | 9.08 | 8.93 | -0.15 | -1.65% | 8.85 | 9.11 | 23922 | 2144.75 | 0.31% |
| 2025-04-15 | 8.98 | 9.08 | 0.10 | 1.11% | 8.91 | 9.10 | 22506 | 2029.09 | 0.29% |
| 2025-04-14 | 8.86 | 8.98 | 0.30 | 3.46% | 8.81 | 9.05 | 25500 | 2285.54 | 0.33% |
| 2025-04-11 | 8.61 | 8.68 | 0.03 | 0.35% | 8.60 | 8.78 | 30745 | 2670.65 | 0.40% |
| 2025-04-10 | 8.47 | 8.65 | 0.33 | 3.97% | 8.34 | 8.80 | 39774 | 3437.82 | 0.52% |
| 2025-04-09 | 8.00 | 8.32 | 0.08 | 0.97% | 7.70 | 8.33 | 49502 | 3995.54 | 0.65% |
| 2025-04-08 | 8.56 | 8.24 | -0.47 | -5.40% | 8.01 | 8.63 | 73292 | 6027.80 | 0.96% |
上证大盘股票行情在线 K线走势图
