惠发食品 (603536) - 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
2026-05-07	10.56	10.41	-0.22	-2.07%	10.39	10.71	53072	5582	2.21%
2026-05-06	10.55	10.63	0.10	0.95%	10.55	10.80	70775	7547	2.94%
2026-04-30	10.40	10.53	0.09	0.86%	10.38	10.73	78202	8278	3.25%
2026-04-29	10.20	10.44	0.44	4.40%	10.19	10.60	126619	13264	5.26%
2026-04-28	10.03	10.00	-0.03	-0.30%	9.87	10.08	41432	4130	1.72%
2026-04-27	9.78	10.03	0.23	2.35%	9.59	10.03	49491	4878	2.06%
2026-04-24	9.65	9.80	0.05	0.51%	9.61	9.85	33643	3269	1.40%
2026-04-23	9.77	9.75	0.01	0.10%	9.66	9.87	37206	3631	1.55%
2026-04-22	9.82	9.74	-0.10	-1.02%	9.73	9.87	28544	2791	1.19%
2026-04-21	9.95	9.84	-0.13	-1.30%	9.78	10.08	40873	4038	1.70%
2026-04-20	9.85	9.97	0.04	0.40%	9.81	9.97	36123	3577	1.50%
2026-04-17	9.95	9.93	-0.03	-0.30%	9.78	10.05	49943	4941	2.08%
2026-04-16	9.99	9.96	-0.09	-0.90%	9.66	10.03	71495	7031	2.97%
2026-04-15	10.00	10.05	0.05	0.50%	9.92	10.07	32653	3266	1.36%
2026-04-14	10.15	10.00	-0.12	-1.19%	9.85	10.16	52429	5228	2.18%
2026-04-13	10.08	10.12	-0.03	-0.30%	9.98	10.15	26926	2710	1.12%
2026-04-10	10.01	10.15	0.22	2.22%	9.96	10.22	31455	3190	1.31%
2026-04-09	10.18	9.93	-0.25	-2.46%	9.92	10.18	36314	3632	1.51%
2026-04-08	10.08	10.18	0.27	2.72%	9.95	10.18	44752	4511	1.86%
2026-04-07	9.53	9.91	0.39	4.10%	9.46	9.92	53605	5243	2.23%
2026-04-03	9.97	9.52	-0.45	-4.51%	9.47	10.02	52881	5091	2.20%
2026-04-02	10.15	9.97	-0.17	-1.68%	9.92	10.20	42804	4300	1.78%
2026-04-01	10.40	10.14	-0.16	-1.55%	10.05	10.46	62090	6339	2.58%
2026-03-31	10.53	10.30	-0.11	-1.06%	10.28	10.68	70860	7395	2.95%
2026-03-30	10.10	10.41	0.25	2.46%	9.98	10.44	77462	7960	3.22%
2026-03-27	9.97	10.16	0.19	1.91%	9.88	10.20	69193	6971	2.88%
2026-03-26	9.93	9.97	0.06	0.61%	9.86	10.14	82092	8184	3.41%
2026-03-25	9.72	9.91	0.37	3.88%	9.64	9.98	58864	5787	2.45%
2026-03-24	9.33	9.54	0.39	4.26%	9.12	9.55	61595	5768	2.56%
2026-03-23	9.24	9.15	-0.37	-3.89%	9.01	9.49	68147	6261	2.83%
2026-03-20	9.87	9.52	-0.25	-2.56%	9.47	9.96	53329	5118	2.22%
2026-03-19	9.94	9.77	-0.27	-2.69%	9.72	10.06	39594	3903	1.65%
2026-03-18	9.97	10.04	0.07	0.70%	9.81	10.09	28475	2841	1.18%
2026-03-17	10.24	9.97	-0.28	-2.73%	9.95	10.32	42571	4311	1.77%
2026-03-16	10.15	10.25	0.17	1.69%	10.08	10.30	41402	4228	1.72%
2026-03-13	10.08	10.08	0.00	0.00%	10.01	10.24	34926	3545	1.45%
2026-03-12	10.13	10.08	-0.11	-1.08%	10.06	10.26	37945	3843	1.58%
2026-03-11	10.37	10.19	-0.19	-1.83%	10.11	10.48	35441	3624	1.47%
2026-03-10	10.35	10.38	0.17	1.67%	10.24	10.39	34209	3539	1.42%
2026-03-09	10.25	10.21	-0.13	-1.26%	10.08	10.42	38667	3935	1.61%
2026-03-06	10.06	10.34	0.29	2.89%	9.97	10.36	44643	4566	1.86%
2026-03-05	10.08	10.05	0.04	0.40%	10.01	10.22	32335	3272	1.34%
2026-03-04	10.01	10.01	-0.17	-1.67%	9.89	10.21	51689	5185	2.15%
2026-03-03	10.35	10.18	-0.08	-0.78%	10.01	10.48	49110	5062	2.04%
2026-03-02	10.60	10.26	-0.49	-4.56%	10.21	10.60	67972	7028	2.83%
2026-02-27	10.64	10.75	0.13	1.22%	10.60	10.76	36843	3931	1.53%
2026-02-26	10.87	10.62	-0.26	-2.39%	10.60	10.92	42499	4550	1.77%
2026-02-25	10.84	10.88	0.04	0.37%	10.83	11.03	39084	4264	1.62%
2026-02-24	10.62	10.84	0.26	2.46%	10.62	10.85	41498	4472	1.73%
2026-02-13	10.59	10.58	-0.06	-0.56%	10.58	10.78	40686	4344	1.69%
2026-02-12	10.88	10.64	-0.28	-2.56%	10.63	10.99	64478	6936	2.68%
2026-02-11	11.16	10.92	-0.24	-2.15%	10.91	11.16	52653	5801	2.19%
2026-02-10	11.34	11.16	-0.12	-1.06%	11.06	11.34	60347	6732	2.51%
2026-02-09	11.24	11.28	0.17	1.53%	11.16	11.34	71234	8025	2.96%
2026-02-06	11.47	11.11	-0.37	-3.22%	11.08	11.57	117548	13176	4.89%
2026-02-05	11.11	11.48	0.32	2.87%	11.09	11.69	163795	18822	6.81%
2026-02-04	11.03	11.16	0.18	1.64%	10.97	11.24	58355	6516	2.43%
2026-02-03	10.97	10.98	0.04	0.37%	10.85	11.10	46499	5104	1.93%
2026-02-02	11.00	10.94	-0.10	-0.91%	10.93	11.20	51584	5720	2.14%
2026-01-30	10.90	11.04	0.05	0.45%	10.83	11.11	57020	6258	2.37%
2026-01-29	10.75	10.99	0.21	1.95%	10.61	10.99	59884	6524	2.49%
2026-01-28	10.93	10.78	-0.20	-1.82%	10.73	11.04	48941	5310	2.03%