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
2026-03-20	11.01	10.77	-0.28	-2.53%	10.77	11.19	32330	3537	0.42%
2026-03-19	11.30	11.05	-0.34	-2.99%	10.97	11.33	42394	4711	0.55%
2026-03-18	11.26	11.39	0.08	0.71%	11.18	11.43	24165	2728	0.32%
2026-03-17	11.48	11.31	-0.15	-1.31%	11.28	11.51	25431	2904	0.33%
2026-03-16	11.70	11.46	-0.17	-1.46%	11.32	11.70	49447	5667	0.65%
2026-03-13	11.74	11.63	-0.11	-0.94%	11.61	11.86	34357	4038	0.45%
2026-03-12	11.99	11.74	-0.30	-2.49%	11.69	12.07	35158	4157	0.46%
2026-03-11	12.16	12.04	-0.06	-0.50%	11.98	12.19	27329	3298	0.36%
2026-03-10	11.96	12.10	0.18	1.51%	11.90	12.15	34202	4115	0.45%
2026-03-09	12.00	11.92	-0.23	-1.89%	11.83	12.19	32157	3835	0.42%
2026-03-06	11.89	12.15	0.21	1.76%	11.80	12.25	44953	5436	0.59%
2026-03-05	11.90	11.94	0.15	1.27%	11.87	12.03	28736	3431	0.37%
2026-03-04	11.91	11.79	-0.24	-2.00%	11.72	12.03	50991	6048	0.67%
2026-03-03	11.88	12.03	0.11	0.92%	11.88	12.70	87136	10660	1.14%
2026-03-02	12.11	11.92	-0.33	-2.69%	11.82	12.35	79646	9520	1.04%
2026-02-27	12.11	12.25	0.07	0.57%	12.02	12.54	102414	12604	1.34%
2026-02-26	11.85	12.18	0.14	1.16%	11.33	12.26	198433	23599	2.59%
2026-02-24	12.08	12.04	0.02	0.17%	11.85	12.20	80143	9632	1.05%
2026-02-13	12.26	12.02	-0.24	-1.96%	11.98	12.27	36912	4475	0.48%
2026-02-12	12.42	12.26	-0.20	-1.61%	12.23	12.52	44996	5541	0.59%
2026-02-11	12.44	12.46	0.04	0.32%	12.25	12.62	43365	5406	0.57%
2026-02-10	12.57	12.42	-0.15	-1.19%	12.32	12.65	65811	8164	0.86%
2026-02-09	12.70	12.57	0.12	0.96%	12.31	12.70	72975	9094	0.95%
2026-02-06	12.07	12.45	0.19	1.55%	12.00	12.82	131277	16437	1.71%
2026-02-05	11.95	12.26	0.26	2.17%	11.81	12.60	155493	19062	2.03%
2026-02-04	11.14	12.00	0.85	7.62%	11.10	12.25	202686	24006	2.64%
2026-02-03	11.01	11.15	0.26	2.39%	10.92	11.20	77210	8590	1.01%
2026-02-02	11.15	10.89	-0.30	-2.68%	10.89	11.19	88358	9738	1.15%
2026-01-30	10.81	11.19	0.33	3.04%	10.81	11.26	155740	17204	2.03%
2026-01-29	10.89	10.86	0.01	0.09%	10.80	11.03	100031	10932	1.31%
2026-01-28	10.82	10.85	0.08	0.74%	10.67	10.88	66483	7184	0.87%
2026-01-27	10.86	10.77	-0.11	-1.01%	10.60	10.88	45984	4932	0.60%
2026-01-26	10.89	10.88	0.04	0.37%	10.80	11.00	67030	7304	0.87%
2026-01-23	10.89	10.84	-0.09	-0.82%	10.80	10.96	53341	5789	0.70%
2026-01-22	10.80	10.93	0.12	1.11%	10.73	10.95	56242	6108	0.73%
2026-01-21	10.84	10.81	-0.10	-0.92%	10.77	10.98	67549	7323	0.88%
2026-01-20	10.60	10.91	0.32	3.02%	10.57	10.94	108145	11630	1.41%
2026-01-19	10.41	10.59	0.14	1.34%	10.41	10.60	61400	6476	0.80%
2026-01-16	10.75	10.45	-0.24	-2.25%	10.41	10.76	75507	7926	0.99%
2026-01-15	10.26	10.69	0.38	3.69%	10.25	10.88	135722	14438	1.77%
2026-01-14	10.27	10.31	-0.01	-0.10%	10.21	10.46	81603	8456	1.06%
2026-01-13	10.30	10.32	0.02	0.19%	10.27	10.48	85118	8815	1.11%
2026-01-12	10.25	10.30	0.01	0.10%	10.14	10.36	101566	10450	1.33%
2026-01-09	10.21	10.29	0.04	0.39%	10.12	10.30	109645	11186	1.43%
2026-01-08	10.13	10.25	0.11	1.08%	10.11	10.31	135667	13880	1.77%
2026-01-07	10.31	10.14	-0.61	-5.67%	10.02	10.39	240199	24497	3.13%
2026-01-06	10.77	10.75	0.96	9.81%	10.30	10.77	342569	36533	4.47%
2026-01-05	9.63	9.79	0.23	2.41%	9.56	9.79	32204	3119	0.42%
2025-12-31	9.48	9.56	0.05	0.53%	9.42	9.59	19876	1893	0.26%
2025-12-30	9.55	9.51	-0.05	-0.52%	9.44	9.56	13439	1276	0.18%
2025-12-29	9.63	9.56	-0.09	-0.93%	9.54	9.68	20390	1956	0.27%
2025-12-26	9.63	9.65	-0.02	-0.21%	9.61	9.69	16431	1584	0.21%
2025-12-25	9.68	9.67	0.02	0.21%	9.62	9.69	15475	1493	0.20%
2025-12-24	9.57	9.65	0.11	1.15%	9.45	9.68	18086	1739	0.24%
2025-12-23	9.59	9.54	-0.04	-0.42%	9.53	9.63	13346	1277	0.17%
2025-12-22	9.76	9.58	-0.08	-0.83%	9.57	9.76	22061	2126	0.29%
2025-12-19	9.63	9.66	0.04	0.42%	9.59	9.69	18638	1796	0.24%
2025-12-18	9.55	9.62	0.05	0.52%	9.51	9.69	19979	1921	0.26%
2025-12-17	9.53	9.57	0.04	0.42%	9.40	9.61	20685	1963	0.27%
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%