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
2025-10-31	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%
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%