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 |
|---|
| 2025-06-16 | 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% |
| 2025-04-07 | 9.28 | 8.71 | -0.97 | -10.02% | 8.71 | 9.43 | 50915 | 4491.13 | 0.66% |
| 2025-04-03 | 9.72 | 9.68 | -0.14 | -1.43% | 9.59 | 9.79 | 36587 | 3529.46 | 0.48% |
| 2025-04-02 | 9.70 | 9.82 | 0.05 | 0.51% | 9.70 | 9.89 | 24440 | 2396.30 | 0.32% |
| 2025-04-01 | 9.71 | 9.77 | 0.09 | 0.93% | 9.64 | 9.88 | 36075 | 3522.78 | 0.47% |
| 2025-03-31 | 9.72 | 9.68 | -0.10 | -1.02% | 9.56 | 10.03 | 48070 | 4698.06 | 0.63% |
| 2025-03-28 | 9.70 | 9.78 | 0.10 | 1.03% | 9.62 | 9.81 | 27333 | 2656.79 | 0.36% |
| 2025-03-27 | 9.73 | 9.68 | -0.05 | -0.51% | 9.58 | 9.75 | 17653 | 1708.29 | 0.23% |
| 2025-03-26 | 9.58 | 9.73 | 0.08 | 0.83% | 9.58 | 9.74 | 21085 | 2041.60 | 0.28% |
| 2025-03-25 | 9.66 | 9.65 | -0.05 | -0.52% | 9.51 | 9.75 | 26175 | 2522.66 | 0.34% |
| 2025-03-24 | 9.85 | 9.70 | -0.13 | -1.32% | 9.55 | 9.95 | 44815 | 4355.38 | 0.58% |
| 2025-03-21 | 9.95 | 9.83 | -0.20 | -1.99% | 9.82 | 10.07 | 29749 | 2951.84 | 0.39% |
| 2025-03-20 | 10.11 | 10.03 | -0.07 | -0.69% | 9.99 | 10.16 | 30915 | 3113.52 | 0.40% |
| 2025-03-19 | 10.11 | 10.10 | -0.06 | -0.59% | 10.04 | 10.23 | 44891 | 4552.37 | 0.59% |
| 2025-03-18 | 10.05 | 10.16 | 0.06 | 0.59% | 10.00 | 10.21 | 45452 | 4598.03 | 0.59% |
| 2025-03-17 | 10.15 | 10.10 | 0.02 | 0.20% | 10.02 | 10.28 | 47692 | 4823.69 | 0.62% |
| 2025-03-14 | 9.65 | 10.08 | 0.39 | 4.02% | 9.65 | 10.12 | 68777 | 6818.08 | 0.90% |
| 2025-03-13 | 9.57 | 9.69 | 0.03 | 0.31% | 9.55 | 9.78 | 30809 | 2971.18 | 0.40% |
| 2025-03-12 | 9.67 | 9.66 | -0.01 | -0.10% | 9.62 | 9.80 | 28537 | 2764.29 | 0.37% |
| 2025-03-11 | 9.48 | 9.67 | 0.13 | 1.36% | 9.42 | 9.67 | 28735 | 2746.84 | 0.37% |
| 2025-03-10 | 9.50 | 9.54 | -0.03 | -0.31% | 9.50 | 9.62 | 29247 | 2791.80 | 0.38% |
| 2025-03-07 | 9.64 | 9.57 | -0.06 | -0.62% | 9.48 | 9.64 | 32389 | 3092.02 | 0.42% |
| 2025-03-06 | 9.55 | 9.63 | 0.06 | 0.63% | 9.52 | 9.65 | 29525 | 2832.41 | 0.39% |
| 2025-03-05 | 9.55 | 9.57 | -0.14 | -1.44% | 9.45 | 9.66 | 38596 | 3680.00 | 0.50% |
| 2025-03-04 | 9.41 | 9.71 | 0.21 | 2.21% | 9.41 | 9.99 | 54798 | 5340.37 | 0.71% |
| 2025-03-03 | 9.41 | 9.50 | 0.08 | 0.85% | 9.37 | 9.64 | 38570 | 3674.18 | 0.50% |
| 2025-02-28 | 9.63 | 9.42 | -0.20 | -2.08% | 9.40 | 9.67 | 41381 | 3919.42 | 0.54% |
| 2025-02-27 | 9.50 | 9.62 | 0.07 | 0.73% | 9.49 | 9.65 | 38477 | 3684.37 | 0.50% |
| 2025-02-26 | 9.45 | 9.55 | 0.15 | 1.60% | 9.45 | 9.61 | 35442 | 3385.93 | 0.46% |
| 2025-02-25 | 9.38 | 9.40 | -0.07 | -0.74% | 9.34 | 9.53 | 32737 | 3093.67 | 0.43% |
| 2025-02-24 | 9.56 | 9.47 | -0.03 | -0.32% | 9.38 | 9.56 | 29138 | 2763.59 | 0.38% |
| 2025-02-21 | 9.62 | 9.50 | -0.10 | -1.04% | 9.40 | 9.63 | 41618 | 3946.97 | 0.54% |
| 2025-02-20 | 9.45 | 9.60 | 0.16 | 1.69% | 9.28 | 9.69 | 42942 | 4087.74 | 0.56% |
| 2025-02-19 | 9.33 | 9.44 | 0.19 | 2.05% | 9.21 | 9.46 | 31557 | 2954.17 | 0.41% |
| 2025-02-18 | 9.67 | 9.25 | -0.42 | -4.34% | 9.21 | 9.68 | 38177 | 3604.05 | 0.50% |
上证大盘股票行情在线 K线走势图
