濮阳惠成（300481）历史行情

以下为濮阳惠成近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	13.270	13.310	13.610	12.820	-0.040	-0.300%	7.56万	0.00亿	0.000%
2026-10-08	13.570	13.350	13.710	13.220	0.040	0.301%	6.92万	0.00亿	0.000%
2026-10-07	13.580	13.310	13.720	13.260	-0.210	-1.553%	687.11万	0.93亿	2.369%
2026-10-06	13.580	13.310	13.720	13.260	-0.210	-1.553%	687.11万	0.93亿	2.369%
2026-10-05	13.580	13.310	13.720	13.260	-0.210	-1.553%	687.11万	0.93亿	2.369%
2026-10-02	13.580	13.310	13.720	13.260	-0.210	-1.553%	687.11万	0.93亿	2.369%
2026-10-01	13.580	13.310	13.720	13.260	-0.210	-1.553%	687.11万	0.93亿	2.369%
2026-09-30	13.580	13.310	13.720	13.260	-0.210	-1.553%	6.87万	0.00亿	0.000%
2026-09-29	13.460	13.520	13.660	13.370	0.000	0.000%	5.31万	0.00亿	0.000%
2026-09-28	14.060	13.520	14.080	13.320	-0.520	-3.704%	7.09万	0.00亿	0.000%
2026-09-27	14.200	14.040	14.300	14.040	-0.270	-1.887%	571.16万	0.81亿	1.969%
2026-09-24	14.200	14.040	14.300	14.040	-0.270	-1.887%	5.71万	0.00亿	0.000%
2026-09-23	14.170	14.310	14.340	14.130	0.140	0.988%	6.97万	0.00亿	0.000%
2026-09-22	14.300	14.170	14.420	14.090	-0.050	-0.352%	6.78万	0.00亿	0.000%
2026-09-21	14.170	14.220	14.450	14.000	0.070	0.495%	9.29万	0.00亿	0.000%
2026-09-18	14.150	14.150	14.250	14.050	0.130	0.927%	7.15万	0.00亿	0.000%
2026-09-17	14.120	14.020	14.360	13.920	-0.130	-0.919%	7.75万	0.00亿	0.000%
2026-09-16	13.680	14.150	14.260	13.520	0.480	3.511%	10.66万	0.00亿	0.000%
2026-09-15	13.560	13.670	13.780	13.430	0.060	0.441%	5.55万	0.00亿	0.000%
2026-09-14	13.320	13.610	13.700	13.210	0.240	1.795%	5.69万	0.00亿	0.000%
2026-09-11	13.490	13.370	13.490	13.100	-0.220	-1.619%	6.63万	0.00亿	0.000%
2026-09-10	13.680	13.590	13.780	13.550	-0.090	-0.658%	4.19万	0.00亿	0.000%
2026-09-09	13.670	13.680	13.850	13.590	-0.020	-0.146%	5.12万	0.00亿	0.000%
2026-09-08	13.760	13.700	13.930	13.600	-0.120	-0.868%	5.89万	0.00亿	0.000%
2026-09-07	13.710	13.820	13.940	13.710	0.110	0.802%	4.25万	0.00亿	0.000%
2026-09-04	13.930	13.710	14.130	13.640	-0.160	-1.154%	6.61万	0.00亿	0.000%
2026-09-03	14.050	13.870	14.120	13.790	-0.120	-0.858%	5.28万	0.00亿	0.000%
2026-09-02	14.050	13.990	14.130	13.880	-0.210	-1.479%	6.11万	0.00亿	0.000%
2026-09-01	14.200	14.200	14.290	14.000	-0.050	-0.351%	6.67万	0.00亿	0.000%
2026-08-31	13.950	14.250	14.330	13.850	0.140	0.992%	7.69万	0.00亿	0.000%
2026-08-28	14.080	14.110	14.390	14.060	-0.030	-0.212%	7.64万	0.00亿	0.000%
2026-08-27	13.800	14.140	14.180	13.740	0.280	2.020%	8.47万	0.00亿	0.000%
2026-08-26	13.920	13.860	14.000	13.700	-0.060	-0.431%	5.74万	0.00亿	0.000%
2026-08-25	13.630	13.920	13.970	13.450	0.130	0.943%	7.12万	0.00亿	0.000%
2026-08-24	14.000	13.790	14.150	13.540	-0.230	-1.641%	8.62万	0.00亿	0.000%
2026-08-21	13.900	14.020	14.060	13.630	0.030	0.214%	7.07万	0.00亿	0.000%
2026-08-20	14.280	13.990	14.370	13.950	-0.040	-0.285%	8.71万	0.00亿	0.000%
2026-08-19	14.610	14.030	14.860	13.990	-0.890	-5.965%	12.79万	0.00亿	0.000%
2026-08-18	14.980	14.920	15.190	14.680	-0.120	-0.798%	17.42万	0.00亿	0.000%
2026-08-17	14.530	15.040	15.300	14.310	1.170	8.435%	28.51万	0.00亿	0.000%
2026-08-14	13.810	13.870	14.110	13.760	0.160	1.167%	7.56万	0.00亿	0.000%
2026-08-13	14.200	13.710	14.230	13.710	-0.430	-3.041%	8.94万	0.00亿	0.000%
2026-08-12	13.570	14.140	14.430	13.570	0.540	3.971%	12.89万	0.00亿	0.000%
2026-08-11	13.790	13.600	13.790	13.590	-0.210	-1.521%	6.35万	0.00亿	0.000%
2026-08-10	13.950	13.810	13.960	13.610	-0.090	-0.647%	8.59万	0.00亿	0.000%
2026-08-07	13.690	13.900	13.940	13.370	0.140	1.017%	11.90万	0.00亿	0.000%
2026-08-06	13.540	13.760	13.800	13.490	0.030	0.218%	11.18万	0.00亿	0.000%
2026-08-05	13.310	13.730	13.820	13.270	0.370	2.769%	15.51万	0.00亿	0.000%
2026-08-04	13.190	13.360	13.400	13.050	0.260	1.985%	10.64万	0.00亿	0.000%
2026-08-03	12.830	13.100	13.100	12.780	0.140	1.080%	8.15万	0.00亿	0.000%
2026-07-31	12.930	12.960	13.250	12.850	0.450	3.597%	13.84万	0.00亿	0.000%
2026-07-30	12.760	12.510	12.820	12.410	-0.340	-2.646%	8.54万	0.00亿	0.000%
2026-07-29	12.700	12.850	12.900	12.450	0.100	0.784%	10.28万	0.00亿	0.000%
2026-07-28	12.750	12.750	13.190	12.660	-0.180	-1.392%	9.56万	0.00亿	0.000%
2026-07-27	12.540	12.930	12.940	12.430	0.380	3.028%	8.37万	0.00亿	0.000%
2026-07-24	12.720	12.550	12.850	12.540	-0.300	-2.335%	7.86万	0.00亿	0.000%
2026-07-23	12.540	12.850	13.000	12.500	0.300	2.390%	9.28万	0.00亿	0.000%
2026-07-22	12.750	12.550	12.990	12.540	-0.520	-3.979%	12.58万	0.00亿	0.000%
2026-07-21	12.450	13.070	13.100	11.830	0.670	5.403%	19.31万	0.00亿	0.000%
2026-07-20	13.410	12.400	13.640	12.270	-1.010	-7.532%	21.92万	0.00亿	0.000%
2026-07-17	13.740	13.410	14.030	13.110	-0.330	-2.402%	16.27万	0.00亿	0.000%
2026-07-16	14.220	13.740	14.440	13.680	-0.680	-4.716%	17.35万	0.00亿	0.000%
2026-07-15	14.910	14.420	15.200	14.350	-0.530	-3.545%	14.62万	0.00亿	0.000%
2026-07-14	14.900	14.950	15.200	14.360	-0.060	-0.400%	18.64万	0.00亿	0.000%
2026-07-13	16.670	15.010	17.000	14.910	-1.700	-10.174%	27.44万	0.00亿	0.000%
2026-07-10	16.810	16.710	18.990	16.680	-0.080	-0.476%	36.20万	0.00亿	0.000%
2026-07-09	16.860	16.790	16.940	15.840	0.310	1.881%	19.58万	0.00亿	0.000%
2026-07-08	17.250	16.480	17.460	16.340	-0.860	-4.960%	18.98万	0.00亿	0.000%
2026-07-07	17.650	17.340	17.940	17.120	-0.610	-3.398%	17.73万	0.00亿	0.000%
2026-07-06	18.650	17.950	19.110	17.620	-0.650	-3.495%	23.90万	0.00亿	0.000%
2026-07-03	20.300	18.600	20.380	18.580	-1.680	-8.284%	36.65万	0.00亿	0.000%
2026-07-02	20.800	20.280	21.710	20.040	-2.340	-10.345%	50.02万	0.00亿	0.000%
2026-07-01	18.660	22.620	22.620	18.500	3.800	20.191%	53.24万	0.00亿	0.000%
2026-06-30	17.850	18.820	18.900	17.730	0.930	5.198%	27.24万	0.00亿	0.000%
2026-06-29	18.080	17.890	18.550	17.490	-0.040	-0.223%	24.17万	0.00亿	0.000%
2026-06-26	17.850	17.930	18.770	17.700	-0.240	-1.321%	19.84万	0.00亿	0.000%
2026-06-25	18.870	18.170	19.200	17.930	-0.530	-2.834%	21.64万	0.00亿	0.000%
2026-06-24	17.660	18.700	19.160	17.660	0.770	4.294%	30.26万	0.00亿	0.000%
2026-06-23	18.470	17.930	18.640	17.850	-0.520	-2.818%	16.74万	0.00亿	0.000%
2026-06-22	18.320	18.450	18.740	18.010	0.010	0.054%	20.05万	0.00亿	0.000%
2026-06-18	19.070	18.440	19.570	18.400	-0.720	-3.758%	24.60万	0.00亿	0.000%
2026-06-17	18.320	19.160	19.540	18.310	0.540	2.900%	31.98万	0.00亿	0.000%
2026-06-16	18.050	18.620	20.000	18.010	0.050	0.269%	46.89万	0.00亿	0.000%
2026-06-15	16.700	18.570	18.690	16.340	1.820	10.866%	50.42万	0.00亿	0.000%
2026-06-12	17.230	16.750	17.490	16.570	-0.080	-0.475%	50.59万	0.00亿	0.000%
2026-06-11	13.850	16.830	16.830	13.580	2.840	20.300%	41.81万	0.00亿	0.000%
2026-06-10	13.570	13.990	14.100	13.530	0.210	1.524%	10.02万	0.00亿	0.000%
2026-06-09	13.360	13.780	13.900	13.110	0.700	5.352%	9.74万	0.00亿	0.000%
2026-06-08	13.350	13.080	13.820	12.980	-0.680	-4.942%	10.76万	0.00亿	0.000%
2026-06-05	13.500	13.760	14.030	12.880	0.150	1.102%	11.97万	0.00亿	0.000%
2026-06-04	13.410	13.610	13.890	13.200	0.130	0.964%	7.57万	0.00亿	0.000%
2026-06-03	13.730	13.480	13.920	13.340	-0.270	-1.964%	9.39万	0.00亿	0.000%
2026-06-02	14.350	13.750	14.430	13.400	-0.650	-4.514%	12.70万	0.00亿	0.000%
2026-06-01	14.100	14.400	14.630	14.010	0.130	0.911%	9.34万	0.00亿	0.000%
2026-05-29	15.900	14.270	15.950	14.150	-1.610	-10.139%	21.62万	0.00亿	0.000%
2026-05-28	15.470	15.880	16.030	15.230	0.360	2.320%	16.54万	0.00亿	0.000%
2026-05-27	16.120	15.520	16.340	15.350	-0.710	-4.375%	16.70万	0.00亿	0.000%
2026-05-26	15.760	16.230	16.490	15.530	0.360	2.268%	21.60万	0.00亿	0.000%
2026-05-25	15.500	15.870	15.900	15.400	0.530	3.455%	18.22万	0.00亿	0.000%
2026-05-22	14.960	15.340	15.460	14.570	0.510	3.439%	16.27万	0.00亿	0.000%
2026-05-21	15.200	14.830	16.130	14.830	-0.090	-0.603%	18.67万	0.00亿	0.000%
2026-05-20	14.770	14.920	15.100	14.430	0.160	1.084%	13.87万	0.00亿	0.000%
2026-05-19	14.720	14.760	15.010	14.680	-0.070	-0.472%	8.83万	0.00亿	0.000%
2026-05-18	14.500	14.830	14.880	14.360	0.280	1.924%	10.17万	0.00亿	0.000%
2026-05-15	14.580	14.550	14.910	14.410	-0.010	-0.069%	10.50万	0.00亿	0.000%
2026-05-14	14.590	14.560	14.880	14.430	0.000	0.000%	9.50万	0.00亿	0.000%
2026-05-13	14.330	14.560	14.650	14.220	0.240	1.676%	6.88万	0.00亿	0.000%
2026-05-12	14.660	14.320	14.670	14.250	-0.340	-2.319%	6.08万	0.00亿	0.000%
2026-05-11	14.380	14.660	14.760	14.380	0.320	2.232%	9.57万	0.00亿	0.000%
2026-05-08	14.210	14.340	14.730	14.160	0.040	0.280%	8.82万	0.00亿	0.000%
2026-05-07	14.110	14.300	14.520	13.860	0.170	1.203%	9.75万	0.00亿	0.000%
2026-05-06	14.300	14.130	14.420	14.100	-0.070	-0.493%	11.53万	0.00亿	0.000%
2026-04-30	14.900	14.200	14.900	14.200	-0.750	-5.017%	11.55万	0.00亿	0.000%
2026-04-29	14.700	14.950	15.090	14.650	0.070	0.470%	7.21万	0.00亿	0.000%
2026-04-28	14.700	14.880	15.090	14.670	-0.010	-0.067%	7.10万	0.00亿	0.000%
2026-04-27	14.590	14.890	15.070	14.420	0.300	2.056%	9.91万	0.00亿	0.000%
2026-04-24	14.300	14.590	14.660	14.240	0.180	1.249%	8.42万	0.00亿	0.000%
2026-04-23	14.600	14.410	14.770	14.350	-0.190	-1.301%	7.18万	0.00亿	0.000%
2026-04-22	14.680	14.600	15.190	14.530	-0.140	-0.950%	8.70万	0.00亿	0.000%
2026-04-21	14.310	14.740	14.880	14.310	0.340	2.361%	10.68万	0.00亿	0.000%
2026-04-20	14.490	14.400	14.540	14.310	-0.080	-0.552%	6.35万	0.00亿	0.000%
2026-04-17	14.740	14.480	14.760	14.430	-0.270	-1.831%	6.78万	0.00亿	0.000%
2026-04-16	14.520	14.750	14.830	14.400	0.280	1.935%	8.69万	0.00亿	0.000%
2026-04-15	15.210	14.470	15.250	14.460	-0.970	-6.282%	13.88万	0.00亿	0.000%
2026-04-14	15.410	15.440	15.540	15.250	0.080	0.521%	4.85万	0.00亿	0.000%
2026-04-13	15.600	15.360	15.690	15.240	0.000	0.000%	6.68万	0.00亿	0.000%
2026-04-10	15.800	15.680	15.970	15.640	0.000	0.000%	7.47万	0.00亿	0.000%
2026-04-09	15.570	15.730	15.890	15.380	0.000	0.000%	6.99万	0.00亿	0.000%
2026-04-08	15.320	15.680	15.740	15.110	0.000	0.000%	11.00万	0.00亿	0.000%
2026-04-07	14.390	15.110	15.540	14.350	0.000	0.000%	10.21万	0.00亿	0.000%
2026-04-03	14.500	14.350	14.570	14.170	0.000	0.000%	5.36万	0.00亿	0.000%
2026-04-02	14.600	14.380	14.710	14.210	0.000	0.000%	5.16万	0.00亿	0.000%
2026-04-01	14.580	14.620	14.690	14.480	0.000	0.000%	5.66万	0.00亿	0.000%