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
2026-07-31	13.13	13.16	0.45	3.54%	13.05	13.45	138442	18294	4.77%
2026-07-30	12.96	12.71	-0.34	-2.61%	12.61	13.02	85394	10949	2.94%
2026-07-29	12.90	13.05	0.10	0.77%	12.65	13.10	102804	13249	3.54%
2026-07-28	12.95	12.95	-0.18	-1.37%	12.86	13.39	95551	12526	3.29%
2026-07-27	12.74	13.13	0.38	2.98%	12.63	13.14	83720	10883	2.89%
2026-07-24	12.92	12.75	-0.30	-2.30%	12.74	13.05	78570	10106	2.71%
2026-07-23	12.74	13.05	0.30	2.35%	12.70	13.20	92834	12033	3.20%
2026-07-22	12.95	12.75	-0.52	-3.92%	12.74	13.19	125842	16267	4.34%
2026-07-21	12.65	13.27	0.67	5.32%	12.03	13.30	193144	24596	6.66%
2026-07-20	13.61	12.60	-1.01	-7.42%	12.47	13.84	219197	28735	7.56%
2026-07-17	13.94	13.61	-0.33	-2.37%	13.31	14.23	162700	22425	5.61%
2026-07-16	14.42	13.94	-0.68	-4.65%	13.88	14.64	173502	24600	5.98%
2026-07-15	15.11	14.62	-0.53	-3.50%	14.55	15.40	146215	21698	5.04%
2026-07-14	15.10	15.15	-0.06	-0.39%	14.56	15.40	186399	27997	6.43%
2026-07-13	16.87	15.21	-1.70	-10.05%	15.11	17.20	274360	43804	9.46%
2026-07-10	17.01	16.91	-0.08	-0.47%	16.88	19.19	362039	64689	12.48%
2026-07-09	17.06	16.99	0.31	1.86%	16.04	17.14	195817	32525	6.75%
2026-07-08	17.45	16.68	-0.86	-4.90%	16.54	17.66	189805	32306	6.54%
2026-07-07	17.85	17.54	-0.61	-3.36%	17.32	18.14	177311	31373	6.11%
2026-07-06	18.85	18.15	-0.65	-3.46%	17.82	19.31	239031	44103	8.24%
2026-07-03	20.50	18.80	-1.68	-8.20%	18.78	20.58	366543	70952	12.64%
2026-07-02	21.00	20.48	-2.34	-10.25%	20.24	21.91	500160	104585	17.24%
2026-07-01	18.86	22.82	3.80	19.98%	18.70	22.82	532427	111686	18.35%
2026-06-30	18.05	19.02	0.93	5.14%	17.93	19.10	272444	50735	9.39%
2026-06-29	18.28	18.09	-0.04	-0.22%	17.69	18.75	241699	44051	8.33%
2026-06-26	18.05	18.13	-0.24	-1.31%	17.90	18.97	198392	36660	6.84%
2026-06-25	19.07	18.37	-0.53	-2.80%	18.13	19.40	216379	40136	7.46%
2026-06-24	17.86	18.90	0.77	4.25%	17.86	19.36	302599	56874	10.43%
2026-06-23	18.67	18.13	-0.52	-2.79%	18.05	18.84	167432	30705	5.77%
2026-06-22	18.52	18.65	0.01	0.05%	18.21	18.94	200488	37152	6.91%
2026-06-18	19.27	18.64	-0.72	-3.72%	18.60	19.77	246000	46340	8.48%
2026-06-17	18.52	19.36	0.54	2.87%	18.51	19.74	319822	61589	11.03%
2026-06-16	18.25	18.82	0.05	0.27%	18.21	20.20	468918	89756	16.17%
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%