濮阳惠成 (300481) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	15.00	15.02	0.00	0.00%	14.91	15.11	47974	7199	1.65%
2025-07-31	15.26	15.02	-0.30	-1.96%	14.92	15.47	69740	10564	2.40%
2025-07-30	15.47	15.32	-0.23	-1.48%	15.20	15.68	87080	13411	3.00%
2025-07-29	15.12	15.55	0.39	2.57%	15.12	15.83	118862	18431	4.10%
2025-07-28	15.18	15.16	0.01	0.07%	15.04	15.30	46647	7066	1.61%
2025-07-25	14.93	15.15	0.18	1.20%	14.93	15.19	66443	10029	2.29%
2025-07-24	14.85	14.97	0.11	0.74%	14.82	14.98	46543	6942	1.60%
2025-07-23	14.98	14.86	-0.17	-1.13%	14.84	15.10	51470	7702	1.77%
2025-07-22	15.04	15.03	-0.01	-0.07%	14.88	15.13	56522	8476	1.95%
2025-07-21	14.86	15.04	0.16	1.08%	14.79	15.18	65820	9889	2.27%
2025-07-18	14.57	14.88	0.31	2.13%	14.52	14.89	71127	10476	2.45%
2025-07-17	14.39	14.57	0.18	1.25%	14.35	14.63	41497	6033	1.43%
2025-07-16	14.36	14.39	-0.01	-0.07%	14.29	14.47	32042	4609	1.10%
2025-07-15	14.52	14.40	-0.10	-0.69%	14.29	14.54	41320	5945	1.42%
2025-07-14	14.50	14.50	0.01	0.07%	14.45	14.59	33085	4795	1.14%
2025-07-11	14.53	14.49	-0.08	-0.55%	14.38	14.60	37839	5481	1.30%
2025-07-10	14.59	14.57	0.03	0.21%	14.50	14.65	29351	4278	1.01%
2025-07-09	14.64	14.54	-0.10	-0.68%	14.49	14.68	39540	5758	1.36%
2025-07-08	14.35	14.64	0.33	2.31%	14.31	14.66	57631	8391	1.99%
2025-07-07	14.24	14.31	0.06	0.42%	14.21	14.35	23301	3331	0.80%
2025-07-04	14.50	14.25	-0.25	-1.72%	14.21	14.50	46396	6645	1.60%
2025-07-03	14.49	14.50	0.05	0.35%	14.34	14.55	36711	5300	1.27%
2025-07-02	14.57	14.45	-0.11	-0.76%	14.35	14.57	41854	6039	1.44%
2025-07-01	14.29	14.56	0.25	1.75%	14.29	14.66	66641	9650	2.30%
2025-06-30	14.20	14.31	0.14	0.99%	14.18	14.37	45180	6458	1.56%
2025-06-27	14.16	14.17	0.01	0.07%	14.10	14.35	60245	8554	2.08%
2025-06-26	14.20	14.16	-0.09	-0.63%	14.12	14.40	47441	6773	1.64%
2025-06-25	14.29	14.25	-0.03	-0.21%	14.09	14.36	52794	7497	1.82%
2025-06-24	14.19	14.28	0.08	0.56%	14.09	14.30	62837	8928	2.17%
2025-06-23	13.80	14.20	0.33	2.38%	13.70	14.20	67602	9528	2.33%
2025-06-20	13.57	13.87	0.26	1.91%	13.56	14.08	71272	9940	2.46%
2025-06-19	13.73	13.61	-0.15	-1.09%	13.54	13.89	33664	4614	1.16%
2025-06-18	13.80	13.76	-0.07	-0.51%	13.60	13.82	37976	5201	1.31%
2025-06-17	13.89	13.83	-0.06	-0.43%	13.75	13.95	24748	3422	0.85%
2025-06-16	13.75	13.89	0.10	0.73%	13.75	13.98	29476	4099	1.02%
2025-06-13	13.93	13.79	-0.26	-1.85%	13.75	14.06	41447	5752	1.43%
2025-06-12	14.08	14.05	-0.10	-0.71%	13.92	14.16	41627	5838	1.43%
2025-06-11	14.17	14.15	0.05	0.35%	14.10	14.33	54253	7693	1.87%
2025-06-10	14.25	14.10	0.04	0.28%	13.90	14.44	122737	17403	4.23%
2025-06-09	13.61	14.06	0.46	3.38%	13.56	14.29	113728	15934	3.92%
2025-06-06	13.56	13.60	0.04	0.29%	13.46	13.71	33034	4494	1.14%
2025-06-05	13.51	13.56	0.08	0.59%	13.33	13.62	32146	4334	1.11%
2025-06-04	13.30	13.48	0.22	1.66%	13.23	13.57	29231	3928	1.01%
2025-06-03	13.25	13.26	-0.05	-0.38%	13.17	13.45	36395	4837	1.25%
2025-05-30	13.50	13.31	-0.16	-1.19%	13.27	13.58	32712	4389	1.13%
2025-05-29	13.46	13.67	0.28	2.09%	13.33	13.68	35338	4797	1.22%
2025-05-28	13.57	13.39	-0.07	-0.52%	13.34	13.71	25029	3376	0.86%
2025-05-27	13.48	13.46	0.00	0.00%	13.25	13.51	33322	4449	1.15%
2025-05-26	13.42	13.46	-0.02	-0.15%	13.36	13.59	30856	4155	1.06%
2025-05-23	13.46	13.48	0.01	0.07%	13.39	13.75	38377	5218	1.32%
2025-05-22	13.73	13.47	-0.28	-2.04%	13.43	13.84	36296	4929	1.25%
2025-05-21	13.86	13.75	-0.11	-0.79%	13.72	13.86	28964	3987	1.00%
2025-05-20	13.80	13.86	0.06	0.43%	13.70	13.95	32850	4531	1.13%
2025-05-19	13.78	13.80	0.04	0.29%	13.60	13.82	23581	3234	0.81%
2025-05-16	13.78	13.76	-0.04	-0.29%	13.71	13.91	26647	3679	0.92%
2025-05-15	13.87	13.80	-0.07	-0.50%	13.75	13.96	28944	4001	0.98%
2025-05-14	13.94	13.87	-0.06	-0.43%	13.78	13.97	36311	5035	1.24%
2025-05-13	14.12	13.93	-0.07	-0.50%	13.90	14.18	35682	4997	1.21%
2025-05-12	13.96	14.00	0.15	1.08%	13.86	14.11	41866	5847	1.42%
2025-05-09	14.06	13.85	-0.13	-0.93%	13.81	14.11	52321	7301	1.78%
2025-05-08	13.60	13.98	0.32	2.34%	13.53	14.20	83882	11709	2.85%
2025-05-07	13.78	13.66	-0.01	-0.07%	13.50	13.88	54351	7422	1.85%
2025-05-06	13.40	13.67	0.32	2.40%	13.40	13.67	34723	4713	1.18%
2025-04-30	13.27	13.35	0.04	0.30%	13.27	13.56	28083	3767	0.96%
2025-04-29	13.01	13.31	0.23	1.76%	13.01	13.40	33772	4491	1.15%
2025-04-28	13.18	13.08	-0.12	-0.91%	12.90	13.23	35033	4571	1.19%
2025-04-25	13.37	13.20	-0.46	-3.37%	13.00	13.40	72202	9516	2.46%
2025-04-24	13.79	13.66	-0.13	-0.94%	13.55	13.88	29980	4111	1.02%