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
2026-05-21	12.91	12.40	-0.56	-4.32%	12.32	13.10	121750	15437	4.87%
2026-05-20	12.68	12.96	0.28	2.21%	12.59	13.20	120634	15624	4.83%
2026-05-19	12.99	12.68	-0.34	-2.61%	12.57	13.11	132306	16867	5.29%
2026-05-18	13.79	13.02	-0.68	-4.96%	12.93	14.13	205677	27317	8.23%
2026-05-15	13.77	13.70	0.02	0.15%	13.49	13.99	147955	20289	5.92%
2026-05-14	13.45	13.68	0.16	1.18%	13.30	14.37	198786	27551	7.95%
2026-05-13	13.78	13.52	-0.29	-2.10%	13.48	13.81	118052	16020	4.72%
2026-05-12	13.97	13.81	-0.15	-1.07%	13.67	14.24	112078	15586	4.48%
2026-05-11	13.90	13.96	0.18	1.31%	13.64	14.18	120450	16796	4.82%
2026-05-08	13.83	13.78	-0.11	-0.79%	13.49	14.00	136030	18613	5.44%
2026-05-07	14.00	13.89	-0.16	-1.14%	13.81	14.11	140274	19524	5.61%
2026-05-06	13.68	14.05	0.31	2.26%	13.54	14.50	207113	29194	8.28%
2026-04-30	13.51	13.74	0.18	1.33%	13.51	14.18	159426	22101	6.38%
2026-04-29	13.43	13.56	0.13	0.97%	13.39	13.82	117699	16030	4.71%
2026-04-28	13.17	13.43	0.15	1.13%	13.10	13.56	135255	18111	5.41%
2026-04-27	12.94	13.28	0.44	3.43%	12.92	13.66	148962	19795	5.96%
2026-04-24	13.08	12.84	-0.02	-0.16%	12.71	13.08	112151	14432	4.49%
2026-04-23	12.69	12.86	0.18	1.42%	12.69	13.23	170942	22180	6.84%
2026-04-22	12.70	12.68	0.15	1.20%	12.62	12.96	143402	18287	5.74%
2026-04-21	12.49	12.53	0.01	0.08%	12.36	12.63	86990	10848	3.48%
2026-04-20	12.22	12.52	0.36	2.96%	12.10	12.56	115412	14348	4.62%
2026-04-17	12.18	12.16	-0.13	-1.06%	11.88	12.33	120192	14540	4.81%
2026-04-16	11.75	12.29	0.55	4.68%	11.55	12.34	154356	18458	6.17%
2026-04-15	11.69	11.74	0.06	0.51%	11.58	12.00	99987	11780	4.00%
2026-04-14	12.23	11.68	-0.43	-3.55%	11.55	12.24	128172	15026	5.13%
2026-04-13	12.75	12.11	-0.62	-4.87%	11.95	12.75	162918	19815	6.52%
2026-04-10	12.74	12.73	0.03	0.24%	12.55	12.88	97145	12384	3.89%
2026-04-09	12.52	12.70	0.09	0.71%	12.52	13.09	110936	14176	4.44%
2026-04-08	12.59	12.61	0.11	0.88%	12.45	12.71	102139	12863	4.09%
2026-04-07	12.15	12.50	0.35	2.88%	11.96	12.51	109887	13589	4.40%
2026-04-03	12.42	12.15	-0.01	-0.08%	12.10	12.50	93314	11435	3.73%
2026-04-02	12.19	12.16	-0.08	-0.65%	12.10	12.30	59407	7239	2.38%
2026-04-01	12.15	12.24	0.10	0.82%	12.08	12.32	57843	7060	2.31%
2026-03-31	12.22	12.14	0.00	0.00%	12.08	12.43	60676	7406	2.43%
2026-03-30	11.80	12.14	0.12	1.00%	11.80	12.16	61670	7433	2.47%
2026-03-27	11.58	12.02	0.36	3.09%	11.52	12.16	65859	7861	2.63%
2026-03-26	11.69	11.66	-0.03	-0.26%	11.58	11.88	52608	6151	2.10%
2026-03-25	11.32	11.69	0.33	2.90%	11.32	11.73	69946	8118	2.80%
2026-03-24	11.19	11.36	0.46	4.22%	10.93	11.40	79913	8949	3.20%
2026-03-23	11.73	10.90	-1.04	-8.71%	10.83	11.73	133898	15067	5.36%
2026-03-20	12.26	11.94	-0.31	-2.53%	11.89	12.36	73868	8917	2.95%
2026-03-19	12.46	12.25	-0.32	-2.55%	12.21	12.63	62562	7745	2.50%
2026-03-18	12.45	12.57	0.11	0.88%	12.39	12.61	52373	6549	2.09%
2026-03-17	12.63	12.46	-0.19	-1.50%	12.41	12.75	85317	10733	3.41%
2026-03-16	12.50	12.65	0.17	1.36%	12.48	12.71	103823	13098	4.15%
2026-03-13	12.19	12.48	0.29	2.38%	12.16	12.58	110953	13852	4.44%
2026-03-12	12.18	12.19	-0.02	-0.16%	12.12	12.29	58281	7114	2.33%
2026-03-11	12.24	12.21	-0.03	-0.25%	12.08	12.25	40633	4937	1.63%
2026-03-10	11.97	12.24	0.29	2.43%	11.97	12.24	59932	7282	2.40%
2026-03-09	12.01	11.95	-0.16	-1.32%	11.90	12.08	53378	6380	2.14%
2026-03-06	11.77	12.11	0.31	2.63%	11.76	12.11	71455	8569	2.86%
2026-03-05	11.89	11.80	-0.03	-0.25%	11.75	12.00	51184	6081	2.05%
2026-03-04	11.80	11.83	0.04	0.34%	11.62	11.95	67087	7906	2.68%
2026-03-03	11.81	11.79	-0.03	-0.25%	11.76	12.05	88018	10463	3.52%
2026-03-02	12.10	11.82	-0.43	-3.51%	11.74	12.15	87300	10381	3.49%
2026-02-27	12.13	12.25	0.10	0.82%	12.09	12.25	50221	6110	2.01%
2026-02-26	12.18	12.15	0.03	0.25%	12.08	12.25	49692	6033	1.99%
2026-02-25	12.17	12.12	-0.05	-0.41%	12.08	12.32	61035	7442	2.44%
2026-02-24	11.95	12.17	0.27	2.27%	11.93	12.21	58570	7083	2.34%
2026-02-13	11.95	11.90	-0.04	-0.34%	11.88	12.08	42219	5057	1.69%
2026-02-12	12.10	11.94	-0.17	-1.40%	11.92	12.20	87604	10563	3.50%
2026-02-11	12.15	12.11	-0.07	-0.57%	12.02	12.17	57251	6921	2.29%