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
2025-09-16	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%
2025-09-05	10.73	10.76	0.07	0.65%	10.59	10.76	25566	2732	0.33%
2025-09-04	10.65	10.69	0.07	0.66%	10.58	10.80	40670	4348	0.53%
2025-09-03	10.83	10.62	-0.26	-2.39%	10.60	10.93	27747	2973	0.36%
2025-09-02	10.94	10.88	0.01	0.09%	10.76	10.98	37927	4124	0.49%
2025-09-01	11.04	10.87	-0.13	-1.18%	10.85	11.09	46701	5102	0.61%
2025-08-29	10.86	11.00	0.11	1.01%	10.79	11.10	47468	5209	0.62%
2025-08-28	10.89	10.89	0.04	0.37%	10.60	10.93	58996	6359	0.77%
2025-08-27	11.16	10.85	-0.33	-2.95%	10.85	11.18	66338	7326	0.87%
2025-08-26	11.16	11.18	0.02	0.18%	11.10	11.22	36807	4108	0.48%
2025-08-25	11.13	11.16	0.02	0.18%	11.05	11.18	56356	6273	0.74%
2025-08-22	11.24	11.14	-0.10	-0.89%	11.06	11.27	69821	7768	0.91%
2025-08-21	11.30	11.24	-0.06	-0.53%	11.21	11.34	58068	6539	0.76%
2025-08-20	11.36	11.30	0.02	0.18%	11.20	11.39	96415	10867	1.26%
2025-08-19	11.65	11.28	-0.17	-1.48%	11.18	11.72	166699	18916	2.17%
2025-08-18	11.47	11.45	0.03	0.26%	11.30	11.53	63277	7209	0.83%
2025-08-15	11.51	11.42	-0.09	-0.78%	11.35	11.56	61214	7017	0.80%
2025-08-14	11.40	11.51	0.08	0.70%	11.30	11.61	85307	9766	1.11%
2025-08-13	11.57	11.43	-0.05	-0.44%	11.38	11.57	47491	5431	0.62%
2025-08-12	11.59	11.48	0.02	0.17%	11.45	11.68	67835	7824	0.89%
2025-08-11	11.38	11.46	0.08	0.70%	11.31	11.55	49858	5704	0.65%
2025-08-08	11.20	11.38	0.13	1.16%	11.20	11.45	61799	7009	0.81%
2025-08-07	11.27	11.25	-0.02	-0.18%	11.06	11.34	73569	8234	0.96%
2025-08-06	11.40	11.27	-0.07	-0.62%	11.25	11.44	68802	7782	0.90%
2025-08-05	11.22	11.34	0.12	1.07%	11.17	11.35	79945	9023	1.04%
2025-08-04	10.95	11.22	0.21	1.91%	10.87	11.26	75029	8357	0.98%
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%