濮阳惠成(300481)股票行情
濮阳惠成(300481)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-12 | 15.31 | 15.28 | -0.02 | -0.13% | 15.26 | 15.52 | 43975 | 6764.61 | 1.52% | 0.00 |
| 2025-12-11 | 15.76 | 15.30 | -0.45 | -2.86% | 15.30 | 15.80 | 76672 | 11854.32 | 2.64% | 0.00 |
| 2025-12-10 | 15.81 | 15.75 | -0.03 | -0.19% | 15.65 | 16.01 | 57892 | 9135.07 | 2.00% | 1.00 |
| 2025-12-09 | 15.99 | 15.78 | -0.31 | -1.93% | 15.75 | 16.27 | 73412 | 11737.03 | 2.53% | 1.00 |
| 2025-12-08 | 16.18 | 16.09 | 0.10 | 0.63% | 15.94 | 16.24 | 63804 | 10268.12 | 2.20% | 0.00 |
| 2025-12-05 | 15.83 | 15.99 | 0.18 | 1.14% | 15.77 | 16.03 | 51500 | 8194.00 | 1.78% | 0.00 |
| 2025-12-04 | 16.41 | 15.81 | -0.65 | -3.95% | 15.80 | 16.41 | 95915 | 15345.81 | 3.31% | 5.00 |
| 2025-12-03 | 16.55 | 16.46 | -0.09 | -0.54% | 16.05 | 16.58 | 114996 | 18712.01 | 3.96% | 0.00 |
| 2025-12-02 | 16.95 | 16.55 | -0.57 | -3.33% | 16.45 | 16.95 | 111394 | 18508.15 | 3.84% | 0.00 |
| 2025-12-01 | 16.60 | 17.12 | 0.36 | 2.15% | 16.30 | 17.12 | 178723 | 29653.66 | 6.16% | 0.00 |
| 2025-11-28 | 16.72 | 16.76 | 0.04 | 0.24% | 16.67 | 16.93 | 102747 | 17215.01 | 3.54% | 0.00 |
| 2025-11-27 | 17.18 | 16.72 | -0.49 | -2.85% | 16.66 | 17.38 | 193497 | 32764.35 | 6.67% | 100.00 |
| 2025-11-26 | 17.20 | 17.21 | -0.41 | -2.33% | 17.14 | 17.69 | 249448 | 43215.28 | 8.60% | 15.00 |
| 2025-11-25 | 16.80 | 17.62 | 0.69 | 4.08% | 16.72 | 17.70 | 368788 | 63595.92 | 12.71% | 6.00 |
| 2025-11-24 | 16.81 | 16.93 | 0.43 | 2.61% | 16.39 | 17.26 | 290049 | 48727.41 | 10.00% | 0.00 |
| 2025-11-21 | 16.71 | 16.50 | -0.49 | -2.88% | 16.40 | 17.05 | 286396 | 47774.95 | 9.87% | 10.00 |
| 2025-11-20 | 16.11 | 16.99 | 1.26 | 8.01% | 16.11 | 18.80 | 397135 | 68750.39 | 13.69% | 10.00 |
| 2025-11-19 | 15.72 | 15.73 | 0.02 | 0.13% | 15.54 | 15.88 | 54252 | 8511.03 | 1.87% | 0.00 |
| 2025-11-18 | 15.91 | 15.71 | -0.33 | -2.06% | 15.59 | 16.01 | 69387 | 10928.32 | 2.39% | 0.00 |
| 2025-11-17 | 16.14 | 16.04 | -0.10 | -0.62% | 15.88 | 16.34 | 68927 | 11038.73 | 2.38% | 0.00 |
| 2025-11-14 | 16.02 | 16.14 | 0.00 | 0.00% | 16.00 | 16.52 | 109936 | 17925.44 | 3.79% | 0.00 |
| 2025-11-13 | 15.81 | 16.14 | 0.28 | 1.77% | 15.81 | 16.29 | 90173 | 14549.67 | 3.11% | 0.00 |
| 2025-11-12 | 16.06 | 15.86 | -0.19 | -1.18% | 15.73 | 16.09 | 71528 | 11326.02 | 2.47% | 0.00 |
| 2025-11-11 | 15.77 | 16.05 | 0.27 | 1.71% | 15.73 | 16.23 | 94760 | 15161.54 | 3.27% | 0.00 |
| 2025-11-10 | 15.80 | 15.78 | 0.00 | 0.00% | 15.69 | 15.97 | 74577 | 11778.05 | 2.57% | 0.00 |
| 2025-11-07 | 15.42 | 15.78 | 0.28 | 1.81% | 15.39 | 15.86 | 90080 | 14163.32 | 3.11% | 0.00 |
| 2025-11-06 | 15.66 | 15.50 | -0.02 | -0.13% | 15.43 | 15.68 | 60549 | 9388.21 | 2.09% | 0.00 |
| 2025-11-05 | 14.95 | 15.52 | 0.48 | 3.19% | 14.91 | 15.78 | 130468 | 20100.71 | 4.50% | 0.00 |
| 2025-11-04 | 15.20 | 15.04 | -0.20 | -1.31% | 14.94 | 15.24 | 45210 | 6819.28 | 1.56% | 0.00 |
| 2025-11-03 | 15.21 | 15.24 | 0.04 | 0.26% | 14.90 | 15.24 | 70566 | 10651.61 | 2.43% | 0.00 |
| 2025-10-31 | 15.06 | 15.20 | 0.17 | 1.13% | 15.05 | 15.44 | 59435 | 9066.06 | 2.05% | 0.00 |
| 2025-10-30 | 15.22 | 15.03 | -0.20 | -1.31% | 15.03 | 15.27 | 47184 | 7151.72 | 1.63% | 4.00 |
| 2025-10-29 | 15.31 | 15.23 | -0.08 | -0.52% | 15.09 | 15.36 | 51211 | 7773.87 | 1.77% | 0.00 |
| 2025-10-28 | 15.27 | 15.31 | 0.04 | 0.26% | 15.12 | 15.36 | 58457 | 8931.14 | 2.02% | 0.00 |
| 2025-10-27 | 14.95 | 15.27 | 0.48 | 3.25% | 14.94 | 15.40 | 106642 | 16220.61 | 3.68% | 0.00 |
| 2025-10-24 | 14.70 | 14.79 | 0.09 | 0.61% | 14.65 | 14.90 | 46294 | 6844.44 | 1.60% | 0.00 |
| 2025-10-23 | 14.45 | 14.70 | 0.22 | 1.52% | 14.30 | 14.70 | 42238 | 6111.54 | 1.46% | 0.00 |
| 2025-10-22 | 14.64 | 14.48 | -0.22 | -1.50% | 14.42 | 14.76 | 50913 | 7410.51 | 1.76% | 0.00 |
| 2025-10-21 | 14.68 | 14.70 | 0.06 | 0.41% | 14.58 | 14.84 | 45178 | 6648.79 | 1.56% | 0.00 |
| 2025-10-20 | 14.87 | 14.64 | -0.10 | -0.68% | 14.55 | 14.92 | 59989 | 8801.98 | 2.07% | 0.00 |
| 2025-10-17 | 15.10 | 14.74 | -0.45 | -2.96% | 14.65 | 15.41 | 86682 | 12950.49 | 2.99% | 0.00 |
| 2025-10-16 | 15.20 | 15.19 | -0.05 | -0.33% | 15.05 | 15.59 | 118121 | 18119.71 | 4.07% | 0.00 |
| 2025-10-15 | 15.05 | 15.24 | 0.17 | 1.13% | 14.97 | 15.32 | 57120 | 8670.14 | 1.97% | 0.00 |
| 2025-10-14 | 15.37 | 15.07 | -0.30 | -1.95% | 15.02 | 15.48 | 67568 | 10275.85 | 2.33% | 2.00 |
| 2025-10-13 | 14.71 | 15.37 | 0.24 | 1.59% | 14.53 | 15.41 | 94136 | 14271.59 | 3.25% | 0.00 |
| 2025-10-10 | 15.10 | 15.13 | -0.05 | -0.33% | 15.01 | 15.20 | 48002 | 7251.18 | 1.65% | 0.00 |
| 2025-10-09 | 15.00 | 15.18 | 0.16 | 1.07% | 14.97 | 15.30 | 82826 | 12563.21 | 2.86% | 0.00 |
| 2025-09-30 | 14.99 | 15.02 | 0.04 | 0.27% | 14.87 | 15.21 | 59248 | 8921.55 | 2.04% | 0.00 |
| 2025-09-29 | 14.78 | 14.98 | 0.17 | 1.15% | 14.72 | 15.00 | 48566 | 7246.88 | 1.67% | 0.00 |
| 2025-09-26 | 14.80 | 14.81 | 0.02 | 0.14% | 14.73 | 14.98 | 49866 | 7419.00 | 1.72% | 0.00 |
| 2025-09-25 | 14.99 | 14.79 | -0.21 | -1.40% | 14.73 | 15.05 | 60732 | 9033.66 | 2.09% | 0.00 |
| 2025-09-24 | 14.47 | 15.00 | 0.50 | 3.45% | 14.34 | 15.07 | 108614 | 16093.00 | 3.74% | 1.00 |
| 2025-09-23 | 14.58 | 14.50 | -0.09 | -0.62% | 14.12 | 14.59 | 63523 | 9100.38 | 2.19% | 0.00 |
| 2025-09-22 | 14.55 | 14.59 | 0.02 | 0.14% | 14.40 | 14.61 | 36348 | 5273.82 | 1.25% | 0.00 |
| 2025-09-19 | 14.50 | 14.57 | 0.06 | 0.41% | 14.48 | 14.68 | 44849 | 6533.75 | 1.55% | 0.00 |
| 2025-09-18 | 14.69 | 14.51 | -0.16 | -1.09% | 14.40 | 14.84 | 65438 | 9572.98 | 2.26% | 0.00 |
| 2025-09-17 | 14.64 | 14.67 | 0.03 | 0.20% | 14.59 | 14.80 | 44080 | 6487.58 | 1.52% | 0.00 |
| 2025-09-16 | 14.54 | 14.64 | 0.04 | 0.27% | 14.43 | 14.67 | 43260 | 6303.94 | 1.49% | 0.00 |
| 2025-09-15 | 14.71 | 14.60 | -0.14 | -0.95% | 14.55 | 14.80 | 38856 | 5677.87 | 1.34% | 0.00 |
| 2025-09-12 | 14.76 | 14.74 | 0.00 | 0.00% | 14.64 | 14.92 | 50124 | 7387.58 | 1.73% | 0.00 |
| 2025-09-11 | 14.55 | 14.74 | 0.31 | 2.15% | 14.39 | 14.75 | 62555 | 9151.95 | 2.16% | 0.00 |
| 2025-09-10 | 14.77 | 14.63 | -0.08 | -0.54% | 14.58 | 14.83 | 33995 | 4990.21 | 1.17% | 0.00 |
| 2025-09-09 | 14.88 | 14.71 | -0.17 | -1.14% | 14.70 | 15.03 | 45356 | 6722.40 | 1.56% | 0.00 |
| 2025-09-08 | 14.85 | 14.88 | 0.05 | 0.34% | 14.63 | 14.89 | 35904 | 5308.08 | 1.24% | 0.00 |
| 2025-09-05 | 14.48 | 14.83 | 0.44 | 3.06% | 14.40 | 14.99 | 83977 | 12416.31 | 2.90% | 0.00 |
| 2025-09-04 | 14.39 | 14.39 | 0.03 | 0.21% | 14.19 | 14.58 | 61985 | 8941.97 | 2.14% | 0.00 |
| 2025-09-03 | 14.66 | 14.36 | -0.17 | -1.17% | 14.30 | 14.74 | 64812 | 9407.38 | 2.23% | 0.00 |
| 2025-09-02 | 14.80 | 14.53 | -0.30 | -2.02% | 14.40 | 14.88 | 76741 | 11180.37 | 2.65% | 0.00 |
| 2025-09-01 | 14.91 | 14.83 | 0.00 | 0.00% | 14.81 | 15.00 | 55340 | 8245.91 | 1.91% | 0.00 |
| 2025-08-29 | 14.89 | 14.83 | -0.08 | -0.54% | 14.81 | 15.02 | 50784 | 7564.32 | 1.75% | 0.00 |
| 2025-08-28 | 14.91 | 14.91 | -0.05 | -0.33% | 14.47 | 15.13 | 109965 | 16270.18 | 3.79% | 0.00 |
| 2025-08-27 | 15.54 | 14.96 | -0.59 | -3.79% | 14.93 | 15.62 | 97171 | 14863.75 | 3.35% | 0.00 |
| 2025-08-26 | 15.30 | 15.55 | 0.22 | 1.44% | 15.18 | 15.83 | 110869 | 17240.39 | 3.82% | 0.00 |
| 2025-08-25 | 15.43 | 15.33 | -0.09 | -0.58% | 15.18 | 15.47 | 102050 | 15625.25 | 3.52% | 0.00 |
| 2025-08-22 | 15.51 | 15.42 | -0.16 | -1.03% | 15.28 | 15.65 | 111801 | 17212.79 | 3.85% | 0.00 |
| 2025-08-21 | 15.69 | 15.58 | -0.09 | -0.57% | 15.49 | 15.78 | 63368 | 9905.19 | 2.18% | 0.00 |
| 2025-08-20 | 15.54 | 15.67 | 0.07 | 0.45% | 15.46 | 15.69 | 60141 | 9382.89 | 2.07% | 0.00 |
| 2025-08-19 | 15.60 | 15.60 | 0.01 | 0.06% | 15.46 | 15.70 | 59355 | 9249.16 | 2.05% | 0.00 |
| 2025-08-18 | 15.61 | 15.59 | 0.06 | 0.39% | 15.52 | 15.72 | 77662 | 12130.29 | 2.68% | 0.00 |
| 2025-08-15 | 15.23 | 15.53 | 0.27 | 1.77% | 15.23 | 15.59 | 59996 | 9287.93 | 2.07% | 0.00 |
深证大盘股票行情在线 K线走势图
濮阳惠成(300481)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
