惠泉啤酒（600573）历史行情

以下为惠泉啤酒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
2026-10-16	13.690	13.480	14.100	13.150	-0.240	-1.749%	29.27万	0.00亿	0.000%
2026-10-15	13.330	13.720	14.150	12.970	0.260	1.932%	29.32万	0.00亿	0.000%
2026-10-14	12.810	13.460	13.980	12.740	0.650	5.074%	42.57万	0.00亿	0.000%
2026-10-13	12.110	12.810	13.160	11.810	0.580	4.742%	27.72万	0.00亿	0.000%
2026-10-12	11.870	12.230	12.630	11.870	0.470	3.997%	24.60万	0.00亿	0.000%
2026-10-09	11.100	11.760	11.940	10.990	0.650	5.851%	21.53万	0.00亿	0.000%
2026-10-08	10.320	11.110	11.280	10.320	0.690	6.622%	21.94万	0.00亿	0.000%
2026-10-07	10.300	10.420	10.480	10.220	0.170	1.659%	894.14万	0.93亿	3.577%
2026-10-06	10.300	10.420	10.480	10.220	0.170	1.659%	894.14万	0.93亿	3.577%
2026-10-05	10.300	10.420	10.480	10.220	0.170	1.659%	894.14万	0.93亿	3.577%
2026-10-02	10.300	10.420	10.480	10.220	0.170	1.659%	894.14万	0.93亿	3.577%
2026-10-01	10.300	10.420	10.480	10.220	0.170	1.659%	894.14万	0.93亿	3.577%
2026-09-30	10.300	10.420	10.480	10.220	0.170	1.659%	8.94万	0.00亿	0.000%
2026-09-29	10.220	10.250	10.320	9.940	0.060	0.589%	11.10万	0.00亿	0.000%
2026-09-28	10.010	10.190	10.650	9.880	0.190	1.900%	13.67万	0.00亿	0.000%
2026-09-27	10.030	10.000	10.160	9.830	-0.100	-0.990%	637.76万	0.64亿	2.551%
2026-09-24	10.030	10.000	10.160	9.830	-0.100	-0.990%	6.38万	0.00亿	0.000%
2026-09-23	9.960	10.100	10.300	9.870	0.140	1.406%	7.29万	0.00亿	0.000%
2026-09-22	10.000	9.960	10.090	9.820	-0.090	-0.896%	5.42万	0.00亿	0.000%
2026-09-21	9.700	10.050	10.080	9.660	0.350	3.608%	5.35万	0.00亿	0.000%
2026-09-18	9.630	9.700	9.820	9.630	0.050	0.518%	3.82万	0.00亿	0.000%
2026-09-17	9.680	9.650	9.690	9.510	0.020	0.208%	4.39万	0.00亿	0.000%
2026-09-16	9.610	9.630	9.660	9.400	-0.010	-0.104%	3.99万	0.00亿	0.000%
2026-09-15	9.820	9.640	9.820	9.600	-0.180	-1.833%	3.81万	0.00亿	0.000%
2026-09-14	9.780	9.820	9.920	9.660	0.090	0.925%	3.92万	0.00亿	0.000%
2026-09-11	10.080	9.730	10.080	9.580	-0.360	-3.568%	5.90万	0.00亿	0.000%
2026-09-10	10.290	10.090	10.320	10.040	-0.210	-2.039%	4.89万	0.00亿	0.000%
2026-09-09	10.410	10.300	10.450	10.220	-0.120	-1.152%	4.44万	0.00亿	0.000%
2026-09-08	10.250	10.420	10.480	10.190	0.120	1.165%	5.99万	0.00亿	0.000%
2026-09-07	10.150	10.300	10.300	10.080	0.140	1.378%	6.16万	0.00亿	0.000%
2026-09-04	10.000	10.160	10.270	9.960	0.190	1.906%	6.26万	0.00亿	0.000%
2026-09-03	10.060	9.970	10.170	9.960	-0.100	-0.993%	3.02万	0.00亿	0.000%
2026-09-02	10.170	10.070	10.170	9.990	-0.100	-0.983%	3.72万	0.00亿	0.000%
2026-09-01	9.960	10.170	10.200	9.960	0.150	1.497%	4.28万	0.00亿	0.000%
2026-08-31	9.900	10.020	10.070	9.860	0.080	0.805%	5.24万	0.00亿	0.000%
2026-08-28	9.810	9.940	9.950	9.750	0.150	1.532%	4.01万	0.00亿	0.000%
2026-08-27	9.850	9.790	9.900	9.730	-0.070	-0.710%	3.90万	0.00亿	0.000%
2026-08-26	9.880	9.860	10.010	9.830	-0.030	-0.303%	4.73万	0.00亿	0.000%
2026-08-25	9.750	9.890	9.920	9.710	0.130	1.332%	4.25万	0.00亿	0.000%
2026-08-24	9.840	9.760	9.840	9.610	0.020	0.205%	4.15万	0.00亿	0.000%
2026-08-21	9.890	9.740	9.950	9.570	-0.180	-1.815%	6.47万	0.00亿	0.000%
2026-08-20	9.880	9.920	10.020	9.810	0.090	0.916%	6.28万	0.00亿	0.000%
2026-08-19	10.190	9.830	10.270	9.800	-0.190	-1.896%	9.73万	0.00亿	0.000%
2026-08-18	9.790	10.020	10.030	9.720	0.270	2.769%	7.59万	0.00亿	0.000%
2026-08-17	9.680	9.750	9.780	9.480	0.070	0.723%	4.22万	0.00亿	0.000%
2026-08-14	9.730	9.680	9.830	9.610	-0.100	-1.022%	3.97万	0.00亿	0.000%
2026-08-13	9.880	9.780	9.930	9.760	-0.120	-1.212%	4.43万	0.00亿	0.000%
2026-08-12	9.840	9.900	9.930	9.770	0.060	0.610%	4.48万	0.00亿	0.000%
2026-08-11	9.900	9.840	9.950	9.770	-0.060	-0.606%	5.12万	0.00亿	0.000%
2026-08-10	9.700	9.900	9.910	9.620	0.260	2.697%	7.36万	0.00亿	0.000%
2026-08-07	9.710	9.640	9.710	9.460	-0.050	-0.516%	5.76万	0.00亿	0.000%
2026-08-06	9.770	9.690	9.780	9.560	-0.050	-0.513%	5.15万	0.00亿	0.000%
2026-08-05	9.750	9.740	9.840	9.640	-0.040	-0.409%	6.99万	0.00亿	0.000%
2026-08-04	9.950	9.780	9.980	9.720	-0.180	-1.807%	7.91万	0.00亿	0.000%
2026-08-03	9.700	9.960	9.980	9.620	0.250	2.575%	6.95万	0.00亿	0.000%
2026-07-31	9.520	9.710	9.750	9.450	0.010	0.103%	8.59万	0.00亿	0.000%
2026-07-30	9.630	9.700	9.950	9.600	0.030	0.310%	12.28万	0.00亿	0.000%
2026-07-29	9.510	9.670	9.740	9.500	0.220	2.328%	10.01万	0.00亿	0.000%
2026-07-28	9.290	9.450	9.470	9.270	0.130	1.395%	6.37万	0.00亿	0.000%
2026-07-27	9.210	9.320	9.350	9.140	0.090	0.975%	5.55万	0.00亿	0.000%
2026-07-24	9.210	9.230	9.340	9.120	-0.010	-0.108%	6.84万	0.00亿	0.000%
2026-07-23	8.920	9.240	9.250	8.900	0.240	2.667%	7.64万	0.00亿	0.000%
2026-07-22	8.960	9.000	9.060	8.850	0.020	0.223%	7.32万	0.00亿	0.000%
2026-07-21	9.010	8.980	9.090	8.850	-0.100	-1.101%	8.57万	0.00亿	0.000%
2026-07-20	9.130	9.080	9.380	8.980	-0.040	-0.439%	9.07万	0.00亿	0.000%
2026-07-17	9.310	9.120	9.480	9.050	-0.190	-2.041%	9.23万	0.00亿	0.000%
2026-07-16	9.180	9.310	9.390	9.100	0.050	0.540%	7.96万	0.00亿	0.000%
2026-07-15	9.020	9.260	9.380	8.980	0.170	1.870%	8.54万	0.00亿	0.000%
2026-07-14	8.900	9.090	9.090	8.780	0.170	1.906%	6.73万	0.00亿	0.000%
2026-07-13	8.950	8.920	9.040	8.790	-0.050	-0.557%	7.37万	0.00亿	0.000%
2026-07-10	8.750	8.970	9.120	8.640	0.200	2.281%	9.61万	0.00亿	0.000%
2026-07-09	8.900	8.770	8.930	8.610	-0.180	-2.011%	8.69万	0.00亿	0.000%
2026-07-08	9.090	8.950	9.120	8.880	-0.150	-1.648%	6.45万	0.00亿	0.000%
2026-07-07	9.330	9.100	9.420	9.080	-0.260	-2.778%	7.05万	0.00亿	0.000%
2026-07-06	9.330	9.360	9.430	9.250	-0.030	-0.319%	6.65万	0.00亿	0.000%
2026-07-03	9.260	9.390	9.430	9.200	0.190	2.065%	8.57万	0.00亿	0.000%
2026-07-02	9.150	9.200	9.360	9.100	0.010	0.109%	9.71万	0.00亿	0.000%
2026-07-01	8.900	9.190	9.220	8.810	0.290	3.258%	11.36万	0.00亿	0.000%
2026-06-30	9.180	8.900	9.200	8.820	-0.400	-4.301%	11.71万	0.00亿	0.000%
2026-06-29	8.970	9.300	9.310	8.750	0.210	2.310%	13.16万	0.00亿	0.000%
2026-06-26	9.390	9.090	9.440	9.060	-0.300	-3.195%	11.25万	0.00亿	0.000%
2026-06-25	9.400	9.390	9.660	9.310	-0.210	-2.187%	11.61万	0.00亿	0.000%
2026-06-24	10.190	9.600	10.200	9.570	-0.550	-5.419%	15.08万	0.00亿	0.000%
2026-06-23	10.140	10.150	10.460	10.060	-0.160	-1.552%	11.36万	0.00亿	0.000%
2026-06-22	10.450	10.310	10.500	10.020	-0.440	-4.093%	16.79万	0.00亿	0.000%
2026-06-18	11.340	10.750	11.450	10.550	-0.830	-7.168%	20.56万	0.00亿	0.000%
2026-06-17	11.920	11.580	11.950	11.560	-0.590	-4.848%	18.68万	0.00亿	0.000%
2026-06-16	12.050	12.170	12.170	11.680	-0.030	-0.246%	23.87万	0.00亿	0.000%
2026-06-15	13.250	12.200	13.260	12.140	-1.290	-9.563%	37.50万	0.00亿	0.000%
2026-06-12	12.810	13.490	13.700	12.730	0.280	2.120%	41.33万	0.00亿	0.000%
2026-06-11	12.910	13.210	13.380	12.560	0.300	2.324%	47.13万	0.00亿	0.000%
2026-06-10	11.800	12.910	12.910	11.770	1.180	10.060%	23.02万	0.00亿	0.000%
2026-06-09	12.200	11.730	12.380	11.670	-0.680	-5.479%	19.89万	0.00亿	0.000%
2026-06-08	12.400	12.410	13.050	12.300	-0.080	-0.641%	24.33万	0.00亿	0.000%
2026-06-05	12.450	12.490	13.200	12.160	0.290	2.377%	25.62万	0.00亿	0.000%
2026-06-04	12.790	12.200	13.150	12.110	-0.610	-4.762%	18.67万	0.00亿	0.000%
2026-06-03	12.600	12.810	12.960	12.180	0.030	0.235%	22.73万	0.00亿	0.000%
2026-06-02	13.470	12.780	13.740	12.620	-0.700	-5.193%	25.74万	0.00亿	0.000%
2026-06-01	13.300	13.480	13.830	13.130	0.250	1.890%	24.99万	0.00亿	0.000%
2026-05-29	12.460	13.230	13.540	12.130	0.860	6.952%	34.44万	0.00亿	0.000%
2026-05-28	11.790	12.370	12.880	11.700	0.670	5.726%	27.91万	0.00亿	0.000%
2026-05-27	11.620	11.700	11.870	11.410	0.000	0.000%	12.21万	0.00亿	0.000%
2026-05-26	12.000	11.700	12.030	11.520	-0.340	-2.824%	9.94万	0.00亿	0.000%
2026-05-25	12.160	12.040	12.260	11.850	-0.150	-1.231%	8.36万	0.00亿	0.000%
2026-05-22	12.480	12.190	12.550	12.090	-0.110	-0.894%	8.77万	0.00亿	0.000%
2026-05-21	12.810	12.300	13.000	12.220	-0.560	-4.355%	12.18万	0.00亿	0.000%
2026-05-20	12.580	12.860	13.100	12.490	0.280	2.226%	12.06万	0.00亿	0.000%
2026-05-19	12.890	12.580	13.010	12.470	-0.340	-2.632%	13.23万	0.00亿	0.000%
2026-05-18	13.690	12.920	14.030	12.830	-0.680	-5.000%	20.57万	0.00亿	0.000%
2026-05-15	13.670	13.600	13.890	13.390	0.020	0.147%	14.80万	0.00亿	0.000%
2026-05-14	13.350	13.580	14.270	13.200	0.160	1.192%	19.88万	0.00亿	0.000%
2026-05-13	13.680	13.420	13.710	13.380	-0.290	-2.115%	11.81万	0.00亿	0.000%
2026-05-12	13.870	13.710	14.140	13.570	-0.150	-1.082%	11.21万	0.00亿	0.000%
2026-05-11	13.800	13.860	14.080	13.540	0.180	1.316%	12.05万	0.00亿	0.000%
2026-05-08	13.730	13.680	13.900	13.390	-0.110	-0.798%	13.60万	0.00亿	0.000%
2026-05-07	13.900	13.790	14.010	13.710	-0.160	-1.147%	14.03万	0.00亿	0.000%
2026-05-06	13.580	13.950	14.400	13.440	0.310	2.273%	20.71万	0.00亿	0.000%
2026-04-30	13.410	13.640	14.080	13.410	0.180	1.337%	15.94万	0.00亿	0.000%
2026-04-29	13.330	13.460	13.720	13.290	0.130	0.975%	11.77万	0.00亿	0.000%
2026-04-28	13.070	13.330	13.460	13.000	0.150	1.138%	13.53万	0.00亿	0.000%
2026-04-27	12.840	13.180	13.560	12.820	0.440	3.454%	14.90万	0.00亿	0.000%
2026-04-24	12.980	12.740	12.980	12.610	-0.020	-0.157%	11.22万	0.00亿	0.000%
2026-04-23	12.590	12.760	13.130	12.590	0.180	1.431%	17.09万	0.00亿	0.000%
2026-04-22	12.600	12.580	12.860	12.520	0.150	1.207%	14.34万	0.00亿	0.000%
2026-04-21	12.390	12.430	12.530	12.260	0.010	0.081%	8.70万	0.00亿	0.000%
2026-04-20	12.120	12.420	12.460	12.000	0.000	0.000%	11.54万	0.00亿	0.000%
2026-04-17	12.080	12.060	12.230	11.780	0.000	0.000%	12.02万	0.00亿	0.000%
2026-04-16	11.650	12.190	12.240	11.450	0.550	4.730%	15.44万	1.85亿	6.170%
2026-04-15	11.590	11.640	11.900	11.480	0.000	0.000%	10.00万	0.00亿	0.000%
2026-04-14	12.130	11.580	12.140	11.450	-0.430	-3.580%	12.82万	0.00亿	0.000%
2026-04-13	12.650	12.010	12.650	11.850	0.000	0.000%	16.29万	0.00亿	0.000%
2026-04-10	12.640	12.630	12.780	12.450	0.000	0.000%	9.71万	0.00亿	0.000%
2026-04-09	12.420	12.600	12.990	12.420	0.000	0.000%	11.09万	0.00亿	0.000%
2026-04-08	12.490	12.510	12.610	12.350	0.000	0.000%	10.21万	0.00亿	0.000%
2026-04-07	12.050	12.400	12.410	11.860	0.000	0.000%	10.99万	0.00亿	0.000%
2026-04-03	12.320	12.050	12.400	12.000	0.000	0.000%	9.33万	0.00亿	0.000%
2026-04-02	12.090	12.060	12.200	12.000	0.000	0.000%	5.94万	0.00亿	0.000%
2026-04-01	12.050	12.140	12.220	11.980	0.000	0.000%	5.78万	0.00亿	0.000%