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
2025-09-15	14.71	14.60	-0.14	-0.95%	14.55	14.80	38856	5677	1.34%
2025-09-12	14.76	14.74	0.00	0.00%	14.64	14.92	50124	7387	1.73%
2025-09-11	14.55	14.74	0.31	2.15%	14.39	14.75	62555	9151	2.16%
2025-09-10	14.77	14.63	-0.08	-0.54%	14.58	14.83	33995	4990	1.17%
2025-09-09	14.88	14.71	-0.17	-1.14%	14.70	15.03	45356	6722	1.56%
2025-09-08	14.85	14.88	0.05	0.34%	14.63	14.89	35904	5308	1.24%
2025-09-05	14.48	14.83	0.44	3.06%	14.40	14.99	83977	12416	2.90%
2025-09-04	14.39	14.39	0.03	0.21%	14.19	14.58	61985	8941	2.14%
2025-09-03	14.66	14.36	-0.17	-1.17%	14.30	14.74	64812	9407	2.23%
2025-09-02	14.80	14.53	-0.30	-2.02%	14.40	14.88	76741	11180	2.65%
2025-09-01	14.91	14.83	0.00	0.00%	14.81	15.00	55340	8245	1.91%
2025-08-29	14.89	14.83	-0.08	-0.54%	14.81	15.02	50784	7564	1.75%
2025-08-28	14.91	14.91	-0.05	-0.33%	14.47	15.13	109965	16270	3.79%
2025-08-27	15.54	14.96	-0.59	-3.79%	14.93	15.62	97171	14863	3.35%
2025-08-26	15.30	15.55	0.22	1.44%	15.18	15.83	110869	17240	3.82%
2025-08-25	15.43	15.33	-0.09	-0.58%	15.18	15.47	102050	15625	3.52%
2025-08-22	15.51	15.42	-0.16	-1.03%	15.28	15.65	111801	17212	3.85%
2025-08-21	15.69	15.58	-0.09	-0.57%	15.49	15.78	63368	9905	2.18%
2025-08-20	15.54	15.67	0.07	0.45%	15.46	15.69	60141	9382	2.07%
2025-08-19	15.60	15.60	0.01	0.06%	15.46	15.70	59355	9249	2.05%
2025-08-18	15.61	15.59	0.06	0.39%	15.52	15.72	77662	12130	2.68%
2025-08-15	15.23	15.53	0.27	1.77%	15.23	15.59	59996	9287	2.07%
2025-08-14	15.58	15.26	-0.31	-1.99%	15.25	15.68	68969	10659	2.38%
2025-08-13	15.52	15.57	0.06	0.39%	15.50	15.85	90557	14178	3.12%
2025-08-12	15.63	15.51	-0.11	-0.70%	15.36	15.65	48768	7554	1.68%
2025-08-11	15.52	15.62	0.06	0.39%	15.47	15.65	58289	9085	2.01%
2025-08-08	15.34	15.56	0.15	0.97%	15.26	15.62	66118	10227	2.28%
2025-08-07	15.41	15.41	0.03	0.20%	15.36	15.56	50658	7819	1.75%
2025-08-06	15.28	15.38	0.06	0.39%	15.25	15.43	49344	7571	1.70%
2025-08-05	15.41	15.32	-0.03	-0.20%	15.16	15.45	49793	7597	1.72%
2025-08-04	14.98	15.35	0.33	2.20%	14.83	15.48	81216	12349	2.80%
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%