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
2026-06-15	16.90	18.77	1.82	10.74%	16.54	18.89	504231	90293	17.38%
2026-06-12	17.43	16.95	-0.08	-0.47%	16.77	17.69	505891	86943	17.44%
2026-06-11	14.05	17.03	2.84	20.01%	13.78	17.03	418142	67526	14.41%
2026-06-10	13.77	14.19	0.21	1.50%	13.73	14.30	100150	14157	3.45%
2026-06-09	13.56	13.98	0.70	5.27%	13.31	14.10	97418	13447	3.36%
2026-06-08	13.55	13.28	-0.68	-4.87%	13.18	14.02	107641	14548	3.71%
2026-06-05	13.70	13.96	0.15	1.09%	13.08	14.23	119715	16397	4.13%
2026-06-04	13.61	13.81	0.13	0.95%	13.40	14.09	75656	10411	2.61%
2026-06-03	13.93	13.68	-0.27	-1.94%	13.54	14.12	93924	12973	3.24%
2026-06-02	14.55	13.95	-0.65	-4.45%	13.60	14.63	126958	17727	4.38%
2026-06-01	14.30	14.60	0.13	0.90%	14.21	14.83	93377	13629	3.22%
2026-05-29	16.10	14.47	-1.61	-10.01%	14.35	16.15	216159	32510	7.45%
2026-05-28	15.67	16.08	0.36	2.29%	15.43	16.23	165435	26271	5.70%
2026-05-27	16.32	15.72	-0.71	-4.32%	15.55	16.54	167036	26729	5.76%
2026-05-26	15.96	16.43	0.36	2.24%	15.73	16.69	216021	35344	7.45%
2026-05-25	15.70	16.07	0.53	3.41%	15.60	16.10	182203	28987	6.28%
2026-05-22	15.16	15.54	0.51	3.39%	14.77	15.66	162669	24875	5.61%
2026-05-21	15.40	15.03	-0.09	-0.60%	15.03	16.33	186665	29009	6.44%
2026-05-20	15.17	15.32	0.16	1.06%	14.83	15.50	138688	21064	4.78%
2026-05-19	15.12	15.16	-0.07	-0.46%	15.08	15.41	88268	13410	3.04%
2026-05-18	14.90	15.23	0.28	1.87%	14.76	15.28	101664	15339	3.50%
2026-05-15	14.98	14.95	-0.01	-0.07%	14.81	15.31	104990	15845	3.62%
2026-05-14	14.99	14.96	0.00	0.00%	14.83	15.28	94953	14336	3.27%
2026-05-13	14.73	14.96	0.24	1.63%	14.62	15.05	68840	10246	2.37%
2026-05-12	15.06	14.72	-0.34	-2.26%	14.65	15.07	60834	8997	2.10%
2026-05-11	14.78	15.06	0.32	2.17%	14.78	15.16	95672	14382	3.30%
2026-05-08	14.61	14.74	0.04	0.27%	14.56	15.13	88162	13053	3.04%
2026-05-07	14.51	14.70	0.17	1.17%	14.26	14.92	97524	14245	3.36%
2026-05-06	14.70	14.53	-0.07	-0.48%	14.50	14.82	115318	16884	3.98%
2026-04-30	15.30	14.60	-0.75	-4.89%	14.60	15.30	115470	17139	3.98%
2026-04-29	15.10	15.35	0.07	0.46%	15.05	15.49	72134	11024	2.49%
2026-04-28	15.10	15.28	-0.01	-0.07%	15.07	15.49	70985	10815	2.45%
2026-04-27	14.99	15.29	0.30	2.00%	14.82	15.47	99056	15027	3.41%
2026-04-24	14.70	14.99	0.18	1.22%	14.64	15.06	84234	12484	2.90%
2026-04-23	15.00	14.81	-0.19	-1.27%	14.75	15.17	71812	10684	2.48%
2026-04-22	15.08	15.00	-0.14	-0.92%	14.93	15.59	87011	13130	3.00%
2026-04-21	14.71	15.14	0.34	2.30%	14.71	15.28	106773	16061	3.68%
2026-04-20	14.89	14.80	-0.08	-0.54%	14.71	14.94	63487	9399	2.19%
2026-04-17	15.14	14.88	-0.27	-1.78%	14.83	15.16	67792	10125	2.34%
2026-04-16	14.92	15.15	0.28	1.88%	14.80	15.23	86854	13031	2.99%
2026-04-15	15.61	14.87	-0.97	-6.12%	14.86	15.65	138846	20904	4.79%
2026-04-14	15.81	15.84	0.08	0.51%	15.65	15.94	48472	7649	1.67%
2026-04-13	16.00	15.76	-0.32	-1.99%	15.64	16.09	66778	10545	2.30%
2026-04-10	16.20	16.08	-0.05	-0.31%	16.04	16.37	74699	12099	2.58%
2026-04-09	15.97	16.13	0.05	0.31%	15.78	16.29	69861	11208	2.41%
2026-04-08	15.72	16.08	0.57	3.68%	15.51	16.14	109998	17453	3.79%
2026-04-07	14.79	15.51	0.76	5.15%	14.75	15.94	102099	15732	3.52%
2026-04-03	14.90	14.75	-0.03	-0.20%	14.57	14.97	53578	7903	1.85%
2026-04-02	15.00	14.78	-0.24	-1.60%	14.61	15.11	51565	7658	1.78%
2026-04-01	14.98	15.02	0.25	1.69%	14.88	15.09	56635	8483	1.95%
2026-03-31	15.19	14.77	-0.49	-3.21%	14.68	15.33	79589	11938	2.74%
2026-03-30	15.69	15.26	-0.80	-4.98%	14.94	15.80	116296	17703	4.01%
2026-03-27	15.55	16.06	0.29	1.84%	15.51	16.12	42407	6749	1.46%
2026-03-26	15.88	15.77	-0.11	-0.69%	15.64	16.19	41940	6641	1.45%
2026-03-25	15.70	15.88	0.18	1.15%	15.70	16.10	55230	8801	1.90%
2026-03-24	15.81	15.70	0.16	1.03%	15.18	15.90	74944	11601	2.58%
2026-03-23	15.85	15.54	-0.66	-4.07%	15.35	16.30	87042	13729	3.00%
2026-03-20	16.80	16.20	-0.58	-3.46%	16.16	16.87	78394	12909	2.70%
2026-03-19	17.13	16.78	-0.43	-2.50%	16.63	17.34	81581	13820	2.81%
2026-03-18	17.10	17.21	0.15	0.88%	16.77	17.24	72622	12335	2.50%
2026-03-17	17.85	17.06	-0.79	-4.43%	17.04	17.97	92391	16087	3.19%
2026-03-16	17.93	17.85	-0.16	-0.89%	17.64	18.33	95188	17004	3.28%
2026-03-13	17.95	18.01	0.05	0.28%	17.87	18.47	116015	21116	4.00%
2026-03-12	18.43	17.96	-0.52	-2.81%	17.87	18.65	117514	21216	4.05%
2026-03-11	18.07	18.48	0.47	2.61%	18.05	18.60	168697	30983	5.82%
2026-03-10	18.36	18.01	-0.54	-2.91%	17.98	18.68	154449	28066	5.32%
2026-03-09	19.16	18.55	0.42	2.32%	18.14	19.65	257095	47943	8.86%