惠泉啤酒
SH600573 前复权 MAIN
10.42
+0.17
(+1.66%)
今开
10.30
最高
10.48
最低
10.22
昨收
10.25
振幅
2.54%
成交量
894.1万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
10.19
MA10
10.00
MA20
10.02
MA60
9.71
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 10.30 | 10.48 | 10.22 | 10.42 | 894万 |
| 2 | 2026-09-29 | 10.22 | 10.32 | 9.94 | 10.25 | 1,110万 |
| 3 | 2026-09-28 | 10.01 | 10.65 | 9.88 | 10.19 | 1,367万 |
| 4 | 2026-09-24 | 10.03 | 10.16 | 9.83 | 10.00 | 638万 |
| 5 | 2026-09-23 | 9.96 | 10.30 | 9.87 | 10.10 | 729万 |
| 6 | 2026-09-22 | 10.00 | 10.09 | 9.82 | 9.96 | 542万 |
| 7 | 2026-09-21 | 9.70 | 10.08 | 9.66 | 10.05 | 535万 |
| 8 | 2026-09-18 | 9.63 | 9.82 | 9.63 | 9.70 | 382万 |
| 9 | 2026-09-17 | 9.68 | 9.69 | 9.51 | 9.65 | 439万 |
| 10 | 2026-09-16 | 9.61 | 9.66 | 9.40 | 9.63 | 399万 |
| 11 | 2026-09-15 | 9.82 | 9.82 | 9.60 | 9.64 | 381万 |
| 12 | 2026-09-14 | 9.78 | 9.92 | 9.66 | 9.82 | 392万 |