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 |
|---|
| 2025-04-30 | 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% |
| 2025-02-17 | 9.57 | 9.67 | 0.18 | 1.90% | 9.49 | 9.68 | 50733 | 4866.06 | 0.66% |
| 2025-02-14 | 9.57 | 9.49 | -0.06 | -0.63% | 9.46 | 9.65 | 41598 | 3958.97 | 0.54% |
| 2025-02-13 | 9.69 | 9.55 | -0.13 | -1.34% | 9.53 | 9.70 | 45414 | 4358.58 | 0.59% |
| 2025-02-12 | 9.54 | 9.68 | 0.18 | 1.89% | 9.54 | 9.70 | 65876 | 6345.89 | 0.86% |
| 2025-02-11 | 9.46 | 9.50 | 0.04 | 0.42% | 9.41 | 9.54 | 51281 | 4862.87 | 0.67% |
| 2025-02-10 | 9.30 | 9.46 | 0.17 | 1.83% | 9.24 | 9.47 | 54750 | 5119.83 | 0.71% |
| 2025-02-07 | 9.10 | 9.29 | 0.20 | 2.20% | 9.06 | 9.40 | 63154 | 5847.89 | 0.82% |
| 2025-02-06 | 9.04 | 9.09 | 0.05 | 0.55% | 8.94 | 9.10 | 40687 | 3677.88 | 0.53% |
| 2025-02-05 | 9.18 | 9.04 | -0.07 | -0.77% | 8.91 | 9.20 | 46742 | 4211.20 | 0.61% |
| 2025-01-27 | 9.35 | 9.11 | -0.12 | -1.30% | 9.09 | 9.35 | 35426 | 3250.98 | 0.46% |
| 2025-01-24 | 9.13 | 9.23 | 0.10 | 1.10% | 9.03 | 9.23 | 52886 | 4846.38 | 0.69% |
| 2025-01-23 | 9.42 | 9.13 | -0.13 | -1.40% | 9.11 | 9.47 | 71714 | 6662.46 | 0.94% |
| 2025-01-22 | 9.63 | 9.26 | -0.43 | -4.44% | 9.23 | 9.63 | 87206 | 8128.91 | 1.14% |
| 2025-01-21 | 9.64 | 9.69 | -0.02 | -0.21% | 9.46 | 9.74 | 102543 | 9831.91 | 1.34% |
| 2025-01-20 | 9.37 | 9.71 | 0.40 | 4.30% | 9.35 | 9.73 | 136808 | 13140.41 | 1.78% |
| 2025-01-17 | 9.50 | 9.31 | -0.30 | -3.12% | 9.21 | 9.56 | 84655 | 7915.67 | 1.10% |
| 2025-01-16 | 9.35 | 9.61 | 0.35 | 3.78% | 9.29 | 9.94 | 135796 | 13100.88 | 1.77% |
| 2025-01-15 | 9.31 | 9.26 | -0.11 | -1.17% | 9.21 | 9.44 | 77978 | 7260.68 | 1.02% |
| 2025-01-14 | 8.88 | 9.37 | 0.49 | 5.52% | 8.83 | 9.39 | 103875 | 9529.01 | 1.36% |
| 2025-01-13 | 9.23 | 8.88 | -0.71 | -7.40% | 8.81 | 9.30 | 129214 | 11597.95 | 1.69% |
| 2025-01-10 | 9.94 | 9.59 | -0.31 | -3.13% | 9.50 | 10.11 | 157297 | 15272.66 | 2.05% |
| 2025-01-09 | 10.15 | 9.90 | -0.64 | -6.07% | 9.90 | 10.25 | 242328 | 24352.75 | 3.16% |
| 2025-01-08 | 10.28 | 10.54 | 0.21 | 2.03% | 9.82 | 11.11 | 342769 | 35350.02 | 4.47% |
| 2025-01-07 | 10.31 | 10.33 | 0.94 | 10.01% | 9.87 | 10.33 | 287896 | 29377.00 | 3.76% |
| 2025-01-06 | 9.39 | 9.39 | 0.85 | 9.95% | 9.39 | 9.39 | 29908 | 2808.36 | 0.39% |
| 2025-01-03 | 9.10 | 8.54 | -0.50 | -5.53% | 8.49 | 9.15 | 70367 | 6191.13 | 0.92% |
| 2025-01-02 | 9.24 | 9.04 | -0.20 | -2.16% | 8.96 | 9.35 | 63226 | 5795.32 | 0.82% |
| 2024-12-31 | 9.75 | 9.24 | -0.51 | -5.23% | 9.21 | 9.85 | 59760 | 5626.06 | 0.78% |
| 2024-12-30 | 9.80 | 9.75 | -0.12 | -1.22% | 9.56 | 9.96 | 79257 | 7716.81 | 1.03% |
上证大盘股票行情在线 K线走势图
