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 |
|---|
| 2026-03-25 | 15.70 | 15.88 | 0.18 | 1.15% | 15.70 | 16.10 | 55230 | 8801.94 | 1.90% | 0.00 |
| 2026-03-24 | 15.81 | 15.70 | 0.16 | 1.03% | 15.18 | 15.90 | 74944 | 11601.82 | 2.58% | 1.00 |
| 2026-03-23 | 15.85 | 15.54 | -0.66 | -4.07% | 15.35 | 16.30 | 87042 | 13729.24 | 3.00% | 0.00 |
| 2026-03-20 | 16.80 | 16.20 | -0.58 | -3.46% | 16.16 | 16.87 | 78394 | 12909.51 | 2.70% | 0.00 |
| 2026-03-19 | 17.13 | 16.78 | -0.43 | -2.50% | 16.63 | 17.34 | 81581 | 13820.75 | 2.81% | 0.00 |
| 2026-03-18 | 17.10 | 17.21 | 0.15 | 0.88% | 16.77 | 17.24 | 72622 | 12335.46 | 2.50% | 0.00 |
| 2026-03-17 | 17.85 | 17.06 | -0.79 | -4.43% | 17.04 | 17.97 | 92391 | 16087.25 | 3.19% | 0.00 |
| 2026-03-16 | 17.93 | 17.85 | -0.16 | -0.89% | 17.64 | 18.33 | 95188 | 17004.96 | 3.28% | 0.00 |
| 2026-03-13 | 17.95 | 18.01 | 0.05 | 0.28% | 17.87 | 18.47 | 116015 | 21116.75 | 4.00% | 0.00 |
| 2026-03-12 | 18.43 | 17.96 | -0.52 | -2.81% | 17.87 | 18.65 | 117514 | 21216.83 | 4.05% | 2.00 |
| 2026-03-11 | 18.07 | 18.48 | 0.47 | 2.61% | 18.05 | 18.60 | 168697 | 30983.82 | 5.82% | 0.00 |
| 2026-03-10 | 18.36 | 18.01 | -0.54 | -2.91% | 17.98 | 18.68 | 154449 | 28066.93 | 5.32% | 0.00 |
| 2026-03-09 | 19.16 | 18.55 | 0.42 | 2.32% | 18.14 | 19.65 | 257095 | 47943.10 | 8.86% | 0.00 |
| 2026-03-06 | 17.09 | 18.13 | 1.09 | 6.40% | 17.00 | 18.35 | 162036 | 28918.21 | 5.59% | 0.00 |
| 2026-03-05 | 16.99 | 17.04 | 0.36 | 2.16% | 16.90 | 17.26 | 72678 | 12411.48 | 2.51% | 0.00 |
| 2026-03-04 | 16.69 | 16.68 | -0.12 | -0.71% | 16.60 | 17.11 | 58286 | 9795.67 | 2.01% | 0.00 |
| 2026-03-03 | 17.75 | 16.80 | -0.93 | -5.25% | 16.70 | 17.86 | 113279 | 19426.63 | 3.91% | 0.00 |
| 2026-03-02 | 17.60 | 17.73 | -0.24 | -1.34% | 17.50 | 17.98 | 83917 | 14875.32 | 2.89% | 0.00 |
| 2026-02-27 | 17.91 | 17.97 | -0.13 | -0.72% | 17.80 | 18.05 | 65090 | 11655.13 | 2.24% | 0.00 |
| 2026-02-26 | 17.99 | 18.10 | 0.14 | 0.78% | 17.90 | 18.14 | 84256 | 15190.30 | 2.90% | 0.00 |
| 2026-02-25 | 17.56 | 17.96 | 0.47 | 2.69% | 17.52 | 18.08 | 120703 | 21607.11 | 4.16% | 4.00 |
| 2026-02-24 | 17.54 | 17.49 | 0.23 | 1.33% | 17.35 | 17.63 | 79820 | 13951.03 | 2.75% | 0.00 |
| 2026-02-13 | 17.38 | 17.26 | -0.22 | -1.26% | 17.26 | 17.59 | 53748 | 9360.57 | 1.85% | 0.00 |
| 2026-02-12 | 17.34 | 17.48 | 0.08 | 0.46% | 17.34 | 17.97 | 64635 | 11352.26 | 2.23% | 0.00 |
| 2026-02-11 | 17.13 | 17.40 | 0.23 | 1.34% | 17.07 | 17.58 | 57976 | 10109.73 | 2.00% | 0.00 |
| 2026-02-10 | 17.25 | 17.17 | -0.10 | -0.58% | 17.06 | 17.49 | 59091 | 10210.65 | 2.04% | 0.00 |
| 2026-02-09 | 17.06 | 17.27 | 0.42 | 2.49% | 16.95 | 17.41 | 73490 | 12651.99 | 2.53% | 0.00 |
| 2026-02-06 | 16.56 | 16.85 | 0.09 | 0.54% | 16.44 | 17.11 | 72764 | 12295.00 | 2.51% | 0.00 |
| 2026-02-05 | 17.37 | 16.76 | -0.75 | -4.28% | 16.71 | 17.63 | 116075 | 19719.96 | 4.00% | 0.00 |
| 2026-02-04 | 17.40 | 17.51 | 0.07 | 0.40% | 17.26 | 17.65 | 71074 | 12408.17 | 2.45% | 0.00 |
| 2026-02-03 | 17.53 | 17.44 | 0.34 | 1.99% | 17.13 | 17.54 | 95377 | 16568.54 | 3.29% | 0.00 |
| 2026-02-02 | 17.72 | 17.10 | -0.73 | -4.09% | 17.10 | 18.00 | 132581 | 23180.44 | 4.57% | 0.00 |
| 2026-01-30 | 17.89 | 17.83 | -0.30 | -1.65% | 17.60 | 18.41 | 142918 | 25684.69 | 4.93% | 0.00 |
| 2026-01-29 | 18.15 | 18.13 | -0.20 | -1.09% | 17.72 | 18.20 | 178624 | 32062.79 | 6.16% | 0.00 |
| 2026-01-28 | 17.48 | 18.33 | 0.71 | 4.03% | 17.45 | 18.57 | 241090 | 43875.62 | 8.31% | 0.00 |
| 2026-01-27 | 18.00 | 17.62 | -0.28 | -1.56% | 17.33 | 18.17 | 141475 | 24828.13 | 4.88% | 0.00 |
| 2026-01-26 | 17.50 | 17.90 | 0.45 | 2.58% | 17.22 | 18.24 | 206365 | 36626.83 | 7.11% | 0.00 |
| 2026-01-23 | 17.19 | 17.45 | 0.35 | 2.05% | 17.09 | 17.57 | 113879 | 19740.17 | 3.93% | 0.00 |
| 2026-01-22 | 17.00 | 17.10 | 0.12 | 0.71% | 16.88 | 17.31 | 80962 | 13859.15 | 2.79% | 0.00 |
| 2026-01-21 | 16.96 | 16.98 | -0.11 | -0.64% | 16.75 | 17.05 | 75777 | 12819.12 | 2.61% | 0.00 |
| 2026-01-20 | 16.85 | 17.09 | 0.17 | 1.00% | 16.74 | 17.09 | 94487 | 15997.57 | 3.26% | 0.00 |
| 2026-01-19 | 16.75 | 16.92 | 0.13 | 0.77% | 16.63 | 16.94 | 78908 | 13282.13 | 2.72% | 0.00 |
| 2026-01-16 | 16.87 | 16.79 | -0.01 | -0.06% | 16.55 | 16.92 | 117893 | 19671.37 | 4.06% | 0.00 |
| 2026-01-15 | 16.60 | 16.80 | 0.46 | 2.82% | 16.60 | 17.29 | 185623 | 31298.55 | 6.40% | 0.00 |
| 2026-01-14 | 16.12 | 16.34 | 0.12 | 0.74% | 16.09 | 16.56 | 115062 | 18811.71 | 3.97% | 1.00 |
| 2026-01-13 | 16.45 | 16.22 | -0.25 | -1.52% | 16.18 | 16.48 | 87107 | 14230.31 | 3.00% | 8.00 |
| 2026-01-12 | 16.44 | 16.47 | 0.05 | 0.30% | 16.35 | 16.50 | 100857 | 16572.35 | 3.48% | 0.00 |
| 2026-01-09 | 16.44 | 16.42 | -0.05 | -0.30% | 16.30 | 16.59 | 97551 | 16004.44 | 3.36% | 0.00 |
| 2026-01-08 | 16.35 | 16.47 | 0.02 | 0.12% | 16.26 | 16.95 | 111980 | 18571.13 | 3.86% | 0.00 |
| 2026-01-07 | 16.30 | 16.45 | 0.31 | 1.92% | 16.19 | 16.63 | 131814 | 21628.26 | 4.54% | 25.00 |
| 2026-01-06 | 16.22 | 16.14 | -0.09 | -0.55% | 16.02 | 16.25 | 82439 | 13296.65 | 2.84% | 0.00 |
| 2026-01-05 | 15.46 | 16.23 | 0.73 | 4.71% | 15.46 | 16.40 | 146177 | 23647.79 | 5.04% | 13.00 |
| 2025-12-31 | 15.55 | 15.50 | -0.05 | -0.32% | 15.35 | 15.63 | 39147 | 6066.51 | 1.35% | 0.00 |
| 2025-12-30 | 15.71 | 15.55 | -0.27 | -1.71% | 15.52 | 15.82 | 45308 | 7083.70 | 1.56% | 0.00 |
| 2025-12-29 | 15.63 | 15.82 | 0.19 | 1.22% | 15.60 | 15.87 | 52259 | 8241.71 | 1.80% | 0.00 |
| 2025-12-26 | 15.86 | 15.63 | -0.23 | -1.45% | 15.61 | 15.86 | 59383 | 9331.00 | 2.05% | 0.00 |
| 2025-12-25 | 15.76 | 15.86 | 0.09 | 0.57% | 15.66 | 15.87 | 45144 | 7117.98 | 1.56% | 0.00 |
| 2025-12-24 | 15.74 | 15.77 | 0.03 | 0.19% | 15.65 | 15.80 | 40416 | 6358.55 | 1.39% | 7.00 |
| 2025-12-23 | 15.69 | 15.74 | -0.01 | -0.06% | 15.63 | 15.84 | 50744 | 7987.36 | 1.75% | 0.00 |
| 2025-12-22 | 15.54 | 15.75 | 0.26 | 1.68% | 15.46 | 15.76 | 57100 | 8959.17 | 1.97% | 0.00 |
| 2025-12-19 | 15.39 | 15.49 | 0.13 | 0.85% | 15.39 | 15.58 | 46911 | 7261.12 | 1.62% | 0.00 |
| 2025-12-18 | 15.34 | 15.36 | -0.14 | -0.90% | 15.30 | 15.56 | 38246 | 5910.90 | 1.32% | 0.00 |
| 2025-12-17 | 15.35 | 15.50 | 0.13 | 0.85% | 14.93 | 15.50 | 70032 | 10647.74 | 2.41% | 0.00 |
| 2025-12-16 | 15.35 | 15.37 | -0.06 | -0.39% | 15.27 | 15.53 | 46577 | 7164.83 | 1.61% | 0.00 |
| 2025-12-15 | 15.18 | 15.43 | 0.15 | 0.98% | 15.17 | 15.76 | 61635 | 9568.24 | 2.12% | 0.00 |
| 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 |
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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
