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
2025-12-16	12.12	12.48	0.39	3.23%	12.12	13.20	333032	42125	13.32%
2025-12-15	12.00	12.09	0.24	2.03%	11.92	12.40	236679	28735	9.47%
2025-12-12	12.50	11.85	-0.84	-6.62%	11.85	12.66	327296	39803	13.09%
2025-12-11	13.34	12.69	-1.39	-9.87%	12.67	13.60	500565	64896	20.02%
2025-12-10	15.00	14.08	-0.09	-0.64%	14.03	15.59	667577	99553	26.70%
2025-12-09	12.87	14.17	1.29	10.02%	12.64	14.17	400297	54002	16.01%
2025-12-08	12.79	12.88	0.29	2.30%	12.55	13.22	200369	25696	8.01%
2025-12-05	12.32	12.59	0.27	2.19%	12.15	12.95	201254	25394	8.05%
2025-12-04	12.69	12.32	-0.38	-2.99%	12.31	12.79	157389	19569	6.30%
2025-12-03	12.81	12.70	-0.25	-1.93%	12.51	12.94	327254	41449	13.09%
2025-12-02	12.21	12.95	0.75	6.15%	12.12	13.42	403048	52650	16.12%
2025-12-01	12.14	12.20	0.05	0.41%	12.02	12.56	74800	9179	2.99%
2025-11-28	12.00	12.15	0.25	2.10%	11.78	12.25	51149	6149	2.05%
2025-11-27	11.83	11.90	0.10	0.85%	11.74	12.10	45357	5406	1.81%
2025-11-26	11.89	11.80	-0.02	-0.17%	11.66	12.10	45998	5445	1.84%
2025-11-25	11.73	11.82	0.18	1.55%	11.58	11.93	28954	3418	1.16%
2025-11-24	11.65	11.64	0.03	0.26%	11.62	11.85	36956	4338	1.48%
2025-11-21	12.00	11.61	-0.42	-3.49%	11.61	12.14	37801	4464	1.51%
2025-11-20	12.11	12.03	-0.08	-0.66%	11.88	12.19	41267	4962	1.65%
2025-11-19	12.18	12.11	-0.04	-0.33%	12.11	12.33	35016	4263	1.40%
2025-11-18	12.41	12.15	-0.30	-2.41%	12.10	12.53	51438	6292	2.06%
2025-11-17	12.29	12.45	0.16	1.30%	12.22	12.55	57342	7096	2.29%
2025-11-14	12.21	12.29	-0.04	-0.32%	12.21	12.48	60974	7536	2.44%
2025-11-13	12.16	12.33	0.19	1.57%	11.97	12.51	67378	8234	2.70%
2025-11-12	12.02	12.14	0.08	0.66%	12.02	12.22	61534	7465	2.46%
2025-11-11	12.16	12.06	0.09	0.75%	11.79	12.16	61097	7325	2.44%
2025-11-10	11.66	11.97	0.32	2.75%	11.57	12.16	76937	9171	3.08%
2025-11-07	11.63	11.65	-0.03	-0.26%	11.63	11.77	33163	3879	1.33%
2025-11-06	11.80	11.68	-0.12	-1.02%	11.53	11.83	58637	6840	2.35%
2025-11-05	11.44	11.80	0.27	2.34%	11.44	12.20	90613	10782	3.62%
2025-11-04	11.50	11.53	0.03	0.26%	11.40	11.68	28772	3311	1.15%
2025-11-03	11.39	11.50	0.09	0.79%	11.39	11.57	39697	4557	1.59%
2025-10-31	11.35	11.41	0.12	1.06%	11.25	11.47	37439	4257	1.50%
2025-10-30	11.44	11.29	-0.17	-1.48%	11.29	11.53	33741	3840	1.35%
2025-10-29	11.74	11.46	-0.28	-2.39%	11.24	11.74	60784	6938	2.43%
2025-10-28	11.62	11.74	0.12	1.03%	11.56	11.99	67652	7956	2.71%
2025-10-27	11.65	11.62	0.08	0.69%	11.46	11.69	39029	4525	1.56%
2025-10-24	11.77	11.54	-0.27	-2.29%	11.54	11.79	46304	5388	1.85%
2025-10-23	11.69	11.81	0.05	0.43%	11.67	11.85	36498	4296	1.46%
2025-10-22	11.69	11.76	0.06	0.51%	11.65	11.87	42290	4987	1.69%
2025-10-21	11.85	11.70	-0.20	-1.68%	11.63	11.95	44003	5162	1.76%
2025-10-20	11.65	11.90	0.25	2.15%	11.44	11.90	63026	7385	2.52%
2025-10-17	11.66	11.65	-0.06	-0.51%	11.50	11.73	26818	3126	1.07%
2025-10-16	11.67	11.71	0.03	0.26%	11.62	11.77	21846	2554	0.87%
2025-10-15	11.53	11.68	0.17	1.48%	11.45	11.74	35776	4165	1.43%
2025-10-14	11.43	11.51	0.07	0.61%	11.35	11.57	25356	2909	1.01%
2025-10-13	11.30	11.44	-0.09	-0.78%	11.10	11.48	28629	3253	1.15%
2025-10-10	11.36	11.53	0.16	1.41%	11.33	11.56	26447	3037	1.06%
2025-10-09	11.43	11.37	-0.03	-0.26%	11.24	11.46	22563	2553	0.90%
2025-09-30	11.38	11.40	-0.02	-0.18%	11.38	11.52	18300	2093	0.73%
2025-09-29	11.47	11.42	-0.05	-0.44%	11.25	11.52	16263	1851	0.65%
2025-09-26	11.37	11.47	0.07	0.61%	11.31	11.53	18669	2139	0.75%
2025-09-25	11.47	11.40	-0.07	-0.61%	11.37	11.53	13299	1517	0.53%
2025-09-24	11.29	11.47	0.14	1.24%	11.27	11.51	17775	2031	0.71%
2025-09-23	11.36	11.33	-0.02	-0.18%	11.14	11.42	25652	2884	1.03%
2025-09-22	11.52	11.35	-0.17	-1.48%	11.30	11.52	20549	2336	0.82%
2025-09-19	11.59	11.52	-0.04	-0.35%	11.36	11.59	31238	3580	1.25%
2025-09-18	11.90	11.56	-0.39	-3.26%	11.50	11.91	39321	4591	1.57%
2025-09-17	11.90	11.95	0.11	0.93%	11.84	12.04	27902	3322	1.12%
2025-09-16	11.74	11.84	0.14	1.20%	11.72	11.86	23396	2762	0.94%
2025-09-15	11.80	11.70	-0.10	-0.85%	11.66	11.87	24689	2895	0.99%
2025-09-12	12.01	11.80	-0.18	-1.50%	11.78	12.04	29912	3549	1.20%
2025-09-11	11.95	11.98	0.04	0.34%	11.77	12.01	24664	2930	0.99%
2025-09-10	12.03	11.94	-0.11	-0.91%	11.91	12.04	18470	2209	0.74%
2025-09-09	12.13	12.05	-0.08	-0.66%	11.94	12.17	22211	2675	0.89%
2025-09-08	11.94	12.13	0.17	1.42%	11.94	12.20	35767	4328	1.43%