惠而浦 (600983) - 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	9.63	9.53	-0.08	-0.83%	9.48	9.65	21496	2055	0.28%
2025-12-15	9.85	9.61	-0.28	-2.83%	9.59	9.92	48155	4689	0.63%
2025-12-12	10.19	9.89	-0.19	-1.88%	9.86	10.19	31493	3141	0.41%
2025-12-11	10.26	10.08	-0.18	-1.75%	10.06	10.26	18070	1835	0.24%
2025-12-10	10.20	10.26	0.04	0.39%	10.14	10.30	21795	2227	0.28%
2025-12-09	10.16	10.22	0.06	0.59%	10.14	10.37	20485	2098	0.27%
2025-12-08	10.23	10.16	-0.07	-0.68%	10.14	10.28	20213	2057	0.26%
2025-12-05	10.14	10.23	0.08	0.79%	10.11	10.24	18171	1847	0.24%
2025-12-04	10.31	10.15	-0.16	-1.55%	10.12	10.34	26540	2704	0.35%
2025-12-03	10.25	10.31	0.06	0.59%	10.20	10.33	30724	3160	0.40%
2025-12-02	10.21	10.25	0.04	0.39%	10.17	10.27	17445	1783	0.23%
2025-12-01	10.18	10.21	0.06	0.59%	10.09	10.31	36873	3764	0.48%
2025-11-28	10.09	10.15	0.09	0.89%	9.95	10.16	20834	2099	0.27%
2025-11-27	10.01	10.06	0.01	0.10%	9.97	10.15	18942	1904	0.25%
2025-11-26	10.09	10.05	-0.05	-0.50%	10.01	10.22	16190	1639	0.21%
2025-11-25	10.00	10.10	0.12	1.20%	9.98	10.15	18873	1906	0.25%
2025-11-24	9.82	9.98	0.15	1.53%	9.82	10.07	24582	2457	0.32%
2025-11-21	10.10	9.83	-0.31	-3.06%	9.81	10.18	29244	2910	0.38%
2025-11-20	10.11	10.14	0.04	0.40%	10.06	10.18	15819	1601	0.21%
2025-11-19	10.20	10.10	-0.08	-0.79%	10.08	10.23	19374	1964	0.25%
2025-11-18	10.27	10.18	-0.06	-0.59%	10.18	10.31	21494	2195	0.28%
2025-11-17	10.37	10.24	-0.11	-1.06%	10.20	10.37	26751	2740	0.35%
2025-11-14	10.23	10.35	0.08	0.78%	10.23	10.47	52009	5399	0.68%
2025-11-13	10.39	10.27	-0.09	-0.87%	10.24	10.39	26534	2726	0.35%
2025-11-12	10.41	10.36	-0.01	-0.10%	10.31	10.41	17215	1782	0.22%
2025-11-11	10.36	10.37	0.04	0.39%	10.31	10.41	20823	2157	0.27%
2025-11-10	10.35	10.33	0.00	0.00%	10.28	10.37	24949	2577	0.33%
2025-11-07	10.37	10.33	-0.03	-0.29%	10.31	10.41	22138	2295	0.29%
2025-11-06	10.37	10.36	0.01	0.10%	10.27	10.39	22165	2292	0.29%
2025-11-05	10.21	10.35	0.04	0.39%	10.21	10.38	21219	2191	0.28%
2025-11-04	10.32	10.31	0.01	0.10%	10.23	10.42	29336	3025	0.38%
2025-11-03	10.38	10.30	-0.03	-0.29%	10.27	10.39	35454	3656	0.46%
2025-10-31	10.24	10.33	0.10	0.98%	10.13	10.42	43721	4521	0.57%
2025-10-30	10.42	10.23	-0.14	-1.35%	10.20	10.46	44109	4559	0.58%
2025-10-29	10.70	10.37	-0.40	-3.71%	10.26	10.70	61139	6354	0.80%
2025-10-28	10.69	10.77	0.10	0.94%	10.62	10.82	51236	5507	0.67%
2025-10-27	10.66	10.67	0.12	1.14%	10.60	10.72	43490	4630	0.57%
2025-10-24	10.64	10.55	-0.07	-0.66%	10.51	10.64	24165	2552	0.32%
2025-10-23	10.69	10.62	0.01	0.09%	10.50	10.69	31820	3368	0.42%
2025-10-22	10.65	10.61	-0.05	-0.47%	10.59	10.75	23953	2556	0.31%
2025-10-21	10.41	10.66	0.22	2.11%	10.38	10.73	29147	3082	0.38%
2025-10-20	10.37	10.44	0.13	1.26%	10.32	10.45	21435	2227	0.28%
2025-10-17	10.41	10.31	-0.15	-1.43%	10.30	10.53	26923	2798	0.35%
2025-10-16	10.71	10.46	-0.08	-0.76%	10.44	10.75	31217	3305	0.41%
2025-10-15	10.40	10.54	0.14	1.35%	10.30	10.57	35050	3662	0.46%
2025-10-14	10.34	10.40	0.12	1.17%	10.28	10.47	33434	3467	0.44%
2025-10-13	10.15	10.28	-0.17	-1.63%	9.77	10.34	47474	4809	0.62%
2025-10-10	10.19	10.45	0.23	2.25%	10.13	10.47	36803	3818	0.48%
2025-10-09	10.32	10.22	0.00	0.00%	10.10	10.32	28173	2870	0.37%
2025-09-30	10.34	10.22	-0.11	-1.06%	10.20	10.35	23112	2371	0.30%
2025-09-29	10.34	10.33	-0.01	-0.10%	10.11	10.37	28945	2971	0.38%
2025-09-26	10.31	10.34	-0.02	-0.19%	10.25	10.46	23201	2402	0.30%
2025-09-25	10.46	10.36	-0.11	-1.05%	10.32	10.53	22836	2375	0.30%
2025-09-24	10.39	10.47	0.03	0.29%	10.33	10.57	22491	2358	0.29%
2025-09-23	10.58	10.44	-0.18	-1.69%	10.23	10.62	27051	2809	0.35%
2025-09-22	10.54	10.62	0.08	0.76%	10.46	10.66	23660	2502	0.31%
2025-09-19	10.55	10.54	-0.10	-0.94%	10.42	10.67	33587	3534	0.44%
2025-09-18	10.87	10.64	-0.23	-2.12%	10.57	10.90	41484	4455	0.54%
2025-09-17	10.70	10.87	0.14	1.30%	10.66	10.90	33382	3608	0.44%
2025-09-16	10.59	10.73	0.14	1.32%	10.49	10.74	23279	2478	0.30%
2025-09-15	10.65	10.59	-0.11	-1.03%	10.55	10.68	25908	2743	0.34%
2025-09-12	10.72	10.70	0.00	0.00%	10.66	10.78	23805	2551	0.31%
2025-09-11	10.61	10.70	0.05	0.47%	10.49	10.73	28348	3007	0.37%
2025-09-10	10.71	10.65	-0.06	-0.56%	10.63	10.74	21299	2274	0.28%
2025-09-09	10.83	10.71	-0.10	-0.93%	10.68	10.83	27464	2950	0.36%
2025-09-08	10.82	10.81	0.05	0.46%	10.70	10.91	25809	2791	0.34%