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
2025-08-01	10.93	11.01	0.07	0.64%	10.87	11.08	55358	6092	0.72%
2025-07-31	10.90	10.94	0.01	0.09%	10.85	11.01	48292	5274	0.63%
2025-07-30	10.83	10.93	0.06	0.55%	10.81	10.95	43252	4709	0.56%
2025-07-29	10.92	10.87	-0.09	-0.82%	10.77	10.98	36617	3967	0.48%
2025-07-28	10.88	10.96	0.08	0.74%	10.86	10.97	40125	4386	0.52%
2025-07-25	10.94	10.88	-0.06	-0.55%	10.87	10.96	35265	3843	0.46%
2025-07-24	10.87	10.94	0.06	0.55%	10.85	10.94	48921	5328	0.64%
2025-07-23	11.01	10.88	-0.13	-1.18%	10.87	11.04	59627	6528	0.78%
2025-07-22	11.03	11.01	-0.02	-0.18%	10.91	11.08	63707	6998	0.83%
2025-07-21	10.95	11.03	0.09	0.82%	10.88	11.06	80291	8822	1.05%
2025-07-18	10.83	10.94	0.07	0.64%	10.80	10.95	68762	7471	0.90%
2025-07-17	10.82	10.87	0.00	0.00%	10.79	10.92	69755	7570	0.91%
2025-07-16	10.80	10.87	0.10	0.93%	10.79	11.17	98545	10775	1.29%
2025-07-15	11.24	10.77	-0.41	-3.67%	10.76	11.24	124342	13573	1.62%
2025-07-14	11.10	11.18	0.04	0.36%	10.84	11.31	153681	17015	2.01%
2025-07-11	11.56	11.14	-0.50	-4.30%	11.12	11.58	188364	21177	2.46%
2025-07-10	11.28	11.64	0.38	3.37%	11.11	12.30	317267	36976	4.14%
2025-07-09	11.40	11.26	-0.26	-2.26%	11.20	11.49	223262	25271	2.91%
2025-07-08	11.62	11.52	-0.37	-3.11%	11.35	11.89	403981	46643	5.27%
2025-07-07	11.89	11.89	1.08	9.99%	11.26	11.89	300907	35350	3.93%
2025-07-04	10.79	10.81	0.03	0.28%	10.71	10.90	43603	4714	0.57%
2025-07-03	10.72	10.78	0.20	1.89%	10.60	10.85	44616	4785	0.58%
2025-07-02	10.44	10.58	0.02	0.19%	10.42	10.67	33421	3523	0.44%
2025-07-01	10.42	10.56	0.18	1.73%	10.32	10.56	35632	3715	0.46%
2025-06-30	10.36	10.38	0.01	0.10%	10.28	10.45	34435	3564	0.45%
2025-06-27	10.26	10.37	0.15	1.47%	10.19	10.48	35131	3608	0.46%
2025-06-26	10.61	10.51	-0.11	-1.04%	10.34	10.62	31321	3277	0.41%
2025-06-25	10.57	10.62	0.17	1.63%	10.44	10.62	36477	3841	0.48%
2025-06-24	10.10	10.45	0.34	3.36%	10.10	10.49	33737	3502	0.44%
2025-06-23	9.88	10.11	0.09	0.90%	9.88	10.15	24527	2469	0.32%
2025-06-20	10.10	10.02	-0.02	-0.20%	9.97	10.17	17520	1760	0.23%
2025-06-19	10.18	10.04	-0.14	-1.38%	10.02	10.22	20415	2061	0.27%
2025-06-18	10.26	10.18	-0.08	-0.78%	10.09	10.30	17566	1788	0.23%
2025-06-17	10.23	10.26	0.08	0.79%	10.21	10.38	23167	2381	0.30%
2025-06-16	10.10	10.18	0.00	0.00%	10.04	10.29	22414	2281	0.29%
2025-06-13	10.11	10.18	-0.22	-2.12%	9.99	10.25	44598	4521	0.58%
2025-06-12	10.50	10.40	-0.10	-0.95%	10.31	10.52	30655	3185	0.40%
2025-06-11	10.33	10.50	0.17	1.65%	10.29	10.51	32952	3439	0.43%
2025-06-10	10.38	10.33	-0.03	-0.29%	10.21	10.49	25682	2654	0.34%
2025-06-09	10.43	10.36	-0.06	-0.58%	10.27	10.44	35181	3631	0.46%
2025-06-06	10.38	10.42	0.10	0.97%	10.22	10.56	45702	4739	0.60%
2025-06-05	10.21	10.32	0.12	1.18%	10.21	10.36	27449	2825	0.36%
2025-06-04	10.15	10.20	0.05	0.49%	10.06	10.20	17520	1776	0.23%
2025-06-03	10.17	10.15	-0.03	-0.29%	10.10	10.23	23458	2381	0.31%
2025-05-30	10.25	10.18	-0.10	-0.97%	10.15	10.35	22450	2292	0.29%
2025-05-29	10.30	10.28	0.00	0.00%	10.24	10.42	33698	3487	0.44%
2025-05-28	10.17	10.28	0.16	1.58%	10.11	10.33	24183	2474	0.32%
2025-05-27	10.13	10.12	-0.03	-0.30%	10.00	10.21	20954	2114	0.27%
2025-05-26	10.08	10.15	0.04	0.40%	10.02	10.18	16944	1711	0.22%
2025-05-23	10.20	10.11	-0.08	-0.79%	10.10	10.30	21155	2159	0.28%
2025-05-22	10.30	10.19	-0.13	-1.26%	10.19	10.37	24829	2546	0.32%
2025-05-21	10.35	10.32	-0.01	-0.10%	10.22	10.35	21687	2231	0.28%
2025-05-20	10.35	10.33	-0.01	-0.10%	10.23	10.35	26969	2778	0.35%
2025-05-19	10.20	10.34	0.16	1.57%	10.10	10.45	60765	6268	0.79%
2025-05-16	10.03	10.18	0.10	0.99%	10.01	10.19	24833	2516	0.32%
2025-05-15	10.08	10.08	-0.01	-0.10%	9.97	10.11	25188	2531	0.33%
2025-05-14	10.18	10.09	-0.10	-0.98%	10.03	10.20	31454	3172	0.41%
2025-05-13	10.30	10.19	0.03	0.30%	10.15	10.35	37301	3814	0.49%
2025-05-12	10.23	10.16	-0.01	-0.10%	10.02	10.27	53993	5471	0.70%
2025-05-09	10.25	10.17	-0.03	-0.29%	10.12	10.27	31978	3257	0.42%
2025-05-08	10.18	10.20	0.02	0.20%	10.13	10.27	39524	4027	0.52%
2025-05-07	10.23	10.18	-0.05	-0.49%	10.07	10.32	58174	5924	0.76%
2025-05-06	9.89	10.23	0.40	4.07%	9.83	10.24	106390	10726	1.39%
2025-04-30	9.94	9.83	-0.18	-1.80%	9.81	10.10	89422	8887	1.17%
2025-04-29	9.81	10.01	0.01	0.10%	9.63	10.04	152608	15027	1.99%
2025-04-28	10.82	10.00	-0.11	-1.09%	9.80	10.82	240600	24687	3.14%
2025-04-25	10.11	10.11	0.92	10.01%	10.11	10.11	26823	2711	0.35%
2025-04-24	9.26	9.19	-0.01	-0.11%	9.08	9.27	22819	2096	0.30%