惠泉啤酒 (600573) - 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	11.84	11.97	0.13	1.10%	11.82	11.99	26038	3105	1.04%
2025-07-31	12.11	11.84	-0.29	-2.39%	11.82	12.11	32456	3865	1.30%
2025-07-30	12.13	12.13	0.03	0.25%	12.03	12.17	21874	2648	0.87%
2025-07-29	12.25	12.10	-0.17	-1.39%	12.02	12.31	31527	3810	1.26%
2025-07-28	12.31	12.27	0.00	0.00%	12.18	12.33	27572	3378	1.10%
2025-07-25	12.33	12.27	-0.02	-0.16%	12.23	12.33	22410	2752	0.90%
2025-07-24	12.31	12.37	0.02	0.16%	12.27	12.40	35907	4431	1.44%
2025-07-23	12.42	12.35	-0.09	-0.72%	12.34	12.46	36661	4547	1.47%
2025-07-22	12.40	12.44	0.04	0.32%	12.33	12.45	30222	3747	1.21%
2025-07-21	12.30	12.40	0.09	0.73%	12.30	12.43	27075	3353	1.08%
2025-07-18	12.38	12.31	-0.03	-0.24%	12.21	12.38	24032	2948	0.96%
2025-07-17	12.37	12.34	-0.04	-0.32%	12.30	12.63	39262	4892	1.57%
2025-07-16	12.12	12.38	0.24	1.98%	12.11	12.42	34711	4271	1.39%
2025-07-15	12.50	12.14	-0.34	-2.72%	12.07	12.50	35851	4376	1.43%
2025-07-14	12.33	12.48	0.16	1.30%	12.25	12.48	34730	4305	1.39%
2025-07-11	12.42	12.32	-0.10	-0.81%	12.27	12.48	27991	3453	1.12%
2025-07-10	12.42	12.42	-0.05	-0.40%	12.33	12.48	27561	3412	1.10%
2025-07-09	12.41	12.47	0.07	0.56%	12.36	12.50	38622	4804	1.54%
2025-07-08	12.40	12.40	0.02	0.16%	12.35	12.50	30492	3784	1.22%
2025-07-07	12.28	12.38	0.17	1.39%	12.21	12.38	32626	4019	1.31%
2025-07-04	12.26	12.21	-0.05	-0.41%	12.11	12.30	24620	3001	0.98%
2025-07-03	12.34	12.26	-0.05	-0.41%	12.21	12.34	26672	3271	1.07%
2025-07-02	12.29	12.31	0.02	0.16%	12.22	12.34	25341	3109	1.01%
2025-07-01	12.18	12.29	0.07	0.57%	12.11	12.37	30172	3707	1.21%
2025-06-30	12.12	12.22	0.10	0.83%	12.06	12.34	34857	4253	1.39%
2025-06-27	12.08	12.12	0.04	0.33%	12.00	12.13	26139	3157	1.05%
2025-06-26	12.11	12.08	-0.04	-0.33%	11.98	12.13	32734	3940	1.31%
2025-06-25	12.16	12.12	-0.04	-0.33%	12.05	12.25	37997	4611	1.52%
2025-06-24	12.00	12.16	0.15	1.25%	11.98	12.17	31444	3805	1.26%
2025-06-23	11.99	12.01	-0.08	-0.66%	11.80	12.03	38064	4540	1.52%
2025-06-20	11.89	12.09	0.15	1.26%	11.89	12.30	69667	8457	2.79%
2025-06-19	11.96	11.94	-0.04	-0.33%	11.85	12.20	56227	6749	2.25%
2025-06-18	12.05	11.98	0.03	0.25%	11.96	12.40	66326	8043	2.65%
2025-06-17	11.99	11.95	-0.04	-0.33%	11.89	12.07	34177	4085	1.37%
2025-06-16	11.80	11.99	0.07	0.59%	11.72	12.02	45746	5458	1.83%
2025-06-13	12.38	11.92	-0.47	-3.79%	11.79	12.44	106495	12750	4.26%
2025-06-12	12.66	12.39	-0.31	-2.44%	12.27	12.80	88420	11048	3.54%
2025-06-11	12.61	12.70	0.08	0.63%	12.48	12.73	64483	8130	2.58%
2025-06-10	12.92	12.62	-0.39	-3.00%	12.51	13.12	107267	13738	4.29%
2025-06-09	12.73	13.01	0.02	0.15%	12.66	13.01	96560	12424	3.86%
2025-06-06	12.87	12.99	0.11	0.85%	12.62	13.40	148186	19256	5.93%
2025-06-05	13.51	12.88	-0.97	-7.00%	12.82	13.58	196072	25715	7.84%
2025-06-04	12.95	13.85	0.91	7.03%	12.60	14.11	255522	34250	10.22%
2025-06-03	12.14	12.94	0.71	5.81%	12.10	13.15	132712	16827	5.31%
2025-05-30	12.07	12.23	0.00	0.00%	12.07	12.30	48613	5926	1.94%
2025-05-29	12.40	12.23	-0.19	-1.53%	12.15	12.44	74535	9111	2.98%
2025-05-28	12.15	12.42	0.21	1.72%	12.15	12.72	102235	12749	4.09%
2025-05-27	11.86	12.21	0.36	3.04%	11.86	12.40	103917	12682	4.16%
2025-05-26	11.96	11.85	-0.14	-1.17%	11.80	12.18	61815	7401	2.47%
2025-05-23	11.87	11.99	0.12	1.01%	11.80	12.19	81382	9770	3.26%
2025-05-22	11.79	11.87	-0.01	-0.08%	11.78	11.97	38472	4568	1.54%
2025-05-21	11.86	11.88	-0.05	-0.42%	11.79	11.98	33745	4005	1.35%
2025-05-20	11.75	11.93	0.15	1.27%	11.72	11.94	50756	6023	2.03%
2025-05-19	11.61	11.78	0.12	1.03%	11.57	11.86	45704	5362	1.83%
2025-05-16	11.60	11.66	0.07	0.60%	11.40	11.69	57101	6594	2.28%
2025-05-15	11.48	11.59	0.11	0.96%	11.40	11.61	46766	5395	1.87%
2025-05-14	11.51	11.48	-0.04	-0.35%	11.37	11.52	43465	4974	1.74%
2025-05-13	11.64	11.52	-0.08	-0.69%	11.50	11.66	45479	5252	1.82%
2025-05-12	11.85	11.60	-0.31	-2.60%	11.57	11.89	84311	9827	3.37%
2025-05-09	11.51	11.91	0.31	2.67%	11.49	12.00	76586	9001	3.06%
2025-05-08	11.49	11.60	0.11	0.96%	11.36	11.69	57091	6588	2.28%
2025-05-07	11.29	11.49	0.25	2.22%	11.26	11.55	81517	9331	3.26%
2025-05-06	11.26	11.24	0.05	0.45%	11.09	11.36	44671	4989	1.79%
2025-04-30	11.36	11.19	-0.23	-2.01%	11.17	11.44	54873	6177	2.19%
2025-04-29	11.31	11.42	0.04	0.35%	11.31	11.55	45216	5160	1.81%
2025-04-28	11.53	11.38	-0.15	-1.30%	11.30	11.56	69584	7926	2.78%
2025-04-25	11.02	11.53	0.54	4.91%	10.97	11.65	167190	19113	6.69%
2025-04-24	10.92	10.99	0.04	0.37%	10.92	11.11	35350	3895	1.41%