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
2026-05-06	9.40	9.31	-0.09	-0.96%	9.29	9.44	53798	5015	0.70%
2026-04-30	9.47	9.40	-0.08	-0.84%	9.37	9.51	45348	4272	0.59%
2026-04-29	9.37	9.48	0.08	0.85%	9.34	9.50	38718	3659	0.51%
2026-04-28	9.50	9.40	-0.12	-1.26%	9.33	9.59	63833	6022	0.83%
2026-04-27	9.72	9.52	-0.28	-2.86%	9.41	9.75	126192	12015	1.65%
2026-04-24	10.15	9.80	-1.00	-9.26%	9.73	10.27	142180	14016	1.86%
2026-04-23	10.52	10.80	0.24	2.27%	10.27	10.80	99025	10428	1.29%
2026-04-22	10.70	10.56	-0.11	-1.03%	10.50	10.74	63306	6686	0.83%
2026-04-21	10.61	10.67	0.02	0.19%	10.56	10.76	49102	5218	0.64%
2026-04-20	10.52	10.65	0.06	0.57%	10.51	10.71	73704	7810	0.96%
2026-04-17	10.76	10.59	-0.20	-1.85%	10.50	10.76	90236	9558	1.18%
2026-04-16	10.72	10.79	0.01	0.09%	10.69	10.88	96645	10414	1.26%
2026-04-15	10.90	10.78	-0.09	-0.83%	10.67	10.99	90486	9743	1.18%
2026-04-14	11.06	10.87	-0.18	-1.63%	10.72	11.10	136301	14762	1.78%
2026-04-13	11.30	11.05	-0.12	-1.07%	10.97	11.47	272628	30441	3.56%
2026-04-10	10.68	11.17	1.02	10.05%	10.68	11.17	82140	9128	1.07%
2026-04-09	10.31	10.15	-0.26	-2.50%	10.10	10.40	44982	4587	0.59%
2026-04-08	10.45	10.41	0.19	1.86%	10.28	10.45	36891	3828	0.48%
2026-04-07	9.81	10.22	0.38	3.86%	9.81	10.32	61376	6235	0.80%
2026-04-03	10.12	9.84	-0.32	-3.15%	9.84	10.18	37810	3771	0.49%
2026-04-02	10.20	10.16	-0.18	-1.74%	10.12	10.34	29101	2976	0.38%
2026-04-01	10.31	10.34	0.14	1.37%	10.17	10.44	48031	4951	0.63%
2026-03-31	10.39	10.20	-0.12	-1.16%	10.17	10.53	53495	5539	0.70%
2026-03-30	10.13	10.32	0.00	0.00%	10.12	10.37	36310	3729	0.47%
2026-03-27	10.30	10.32	-0.02	-0.19%	10.22	10.41	31717	3269	0.41%
2026-03-26	10.44	10.34	-0.10	-0.96%	10.28	10.64	51862	5422	0.68%
2026-03-25	10.53	10.44	-0.03	-0.29%	10.32	10.53	35870	3726	0.47%
2026-03-24	10.30	10.47	0.44	4.39%	10.09	10.47	40397	4160	0.53%
2026-03-23	10.67	10.03	-0.74	-6.87%	9.98	10.67	65579	6731	0.86%
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%