惠而浦（600983）历史行情
以下为惠而浦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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-14 | 7.500 | 7.520 | 7.560 | 7.460 | 0.020 | 0.267% | 89.27万 | 0.07亿 | 0.116% |
| 2026-10-13 | 7.620 | 7.500 | 7.650 | 7.460 | -0.120 | -1.575% | 1.61万 | 0.00亿 | 0.000% |
| 2026-10-12 | 7.540 | 7.620 | 7.650 | 7.510 | 0.120 | 1.600% | 2.23万 | 0.00亿 | 0.000% |
| 2026-10-09 | 7.500 | 7.500 | 7.560 | 7.370 | 0.000 | 0.000% | 1.59万 | 0.00亿 | 0.000% |
| 2026-10-08 | 7.540 | 7.500 | 7.570 | 7.390 | -0.040 | -0.531% | 1.21万 | 0.00亿 | 0.000% |
| 2026-10-07 | 7.490 | 7.540 | 7.570 | 7.430 | 0.080 | 1.072% | 142.63万 | 0.11亿 | 0.186% |
| 2026-10-06 | 7.490 | 7.540 | 7.570 | 7.430 | 0.080 | 1.072% | 142.63万 | 0.11亿 | 0.186% |
| 2026-10-05 | 7.490 | 7.540 | 7.570 | 7.430 | 0.080 | 1.072% | 142.63万 | 0.11亿 | 0.186% |
| 2026-10-02 | 7.490 | 7.540 | 7.570 | 7.430 | 0.080 | 1.072% | 142.63万 | 0.11亿 | 0.186% |
| 2026-10-01 | 7.490 | 7.540 | 7.570 | 7.430 | 0.080 | 1.072% | 142.63万 | 0.11亿 | 0.186% |
| 2026-09-30 | 7.490 | 7.540 | 7.570 | 7.430 | 0.080 | 1.072% | 1.43万 | 0.00亿 | 0.000% |
| 2026-09-29 | 7.420 | 7.460 | 7.520 | 7.380 | 0.040 | 0.539% | 1.41万 | 0.00亿 | 0.000% |
| 2026-09-28 | 7.480 | 7.420 | 7.590 | 7.380 | 0.030 | 0.406% | 1.62万 | 0.00亿 | 0.000% |
| 2026-09-27 | 7.540 | 7.390 | 7.590 | 7.390 | -0.150 | -1.989% | 113.96万 | 0.09亿 | 0.149% |
| 2026-09-24 | 7.540 | 7.390 | 7.590 | 7.390 | -0.150 | -1.989% | 1.14万 | 0.00亿 | 0.000% |
| 2026-09-23 | 7.640 | 7.540 | 7.690 | 7.510 | 0.090 | 1.208% | 2.75万 | 0.00亿 | 0.000% |
| 2026-09-22 | 7.410 | 7.450 | 7.480 | 7.380 | 0.070 | 0.949% | 1.31万 | 0.00亿 | 0.000% |
| 2026-09-21 | 7.410 | 7.380 | 7.420 | 7.360 | 0.020 | 0.272% | 0.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 7.390 | 7.360 | 7.480 | 7.340 | -0.020 | -0.271% | 1.32万 | 0.00亿 | 0.000% |
| 2026-09-17 | 7.290 | 7.380 | 7.420 | 7.240 | 0.090 | 1.235% | 1.49万 | 0.00亿 | 0.000% |
| 2026-09-16 | 7.260 | 7.290 | 7.350 | 7.230 | 0.000 | 0.000% | 0.72万 | 0.00亿 | 0.000% |
| 2026-09-15 | 7.330 | 7.290 | 7.370 | 7.250 | -0.070 | -0.951% | 1.22万 | 0.00亿 | 0.000% |
| 2026-09-14 | 7.310 | 7.360 | 7.410 | 7.260 | 0.030 | 0.409% | 1.04万 | 0.00亿 | 0.000% |
| 2026-09-11 | 7.410 | 7.330 | 7.420 | 7.260 | -0.120 | -1.611% | 1.27万 | 0.00亿 | 0.000% |
| 2026-09-10 | 7.410 | 7.450 | 7.500 | 7.370 | 0.010 | 0.134% | 1.18万 | 0.00亿 | 0.000% |
| 2026-09-09 | 7.650 | 7.440 | 7.650 | 7.420 | -0.220 | -2.872% | 2.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 7.600 | 7.660 | 7.700 | 7.580 | 0.080 | 1.055% | 1.49万 | 0.00亿 | 0.000% |
| 2026-09-07 | 7.640 | 7.580 | 7.640 | 7.550 | -0.030 | -0.394% | 0.71万 | 0.00亿 | 0.000% |
| 2026-09-04 | 7.650 | 7.610 | 7.700 | 7.580 | -0.030 | -0.393% | 1.41万 | 0.00亿 | 0.000% |
| 2026-09-03 | 7.720 | 7.640 | 7.730 | 7.610 | -0.010 | -0.131% | 1.11万 | 0.00亿 | 0.000% |
| 2026-09-02 | 7.760 | 7.650 | 7.820 | 7.630 | -0.120 | -1.544% | 1.59万 | 0.00亿 | 0.000% |
| 2026-09-01 | 7.700 | 7.770 | 7.850 | 7.680 | 0.070 | 0.909% | 2.10万 | 0.00亿 | 0.000% |
| 2026-08-31 | 7.680 | 7.700 | 7.700 | 7.610 | 0.040 | 0.522% | 1.46万 | 0.00亿 | 0.000% |
| 2026-08-28 | 7.650 | 7.660 | 7.700 | 7.560 | 0.010 | 0.131% | 1.75万 | 0.00亿 | 0.000% |
| 2026-08-27 | 7.730 | 7.650 | 7.730 | 7.510 | -0.080 | -1.035% | 3.32万 | 0.00亿 | 0.000% |
| 2026-08-26 | 7.860 | 7.730 | 7.940 | 7.710 | -0.120 | -1.529% | 3.00万 | 0.00亿 | 0.000% |
| 2026-08-25 | 7.810 | 7.850 | 7.860 | 7.550 | -0.050 | -0.633% | 4.45万 | 0.00亿 | 0.000% |
| 2026-08-24 | 7.710 | 7.900 | 7.920 | 7.710 | 0.140 | 1.804% | 2.86万 | 0.00亿 | 0.000% |
| 2026-08-21 | 7.800 | 7.760 | 7.860 | 7.630 | -0.080 | -1.020% | 2.23万 | 0.00亿 | 0.000% |
| 2026-08-20 | 7.610 | 7.840 | 7.870 | 7.610 | 0.210 | 2.752% | 2.59万 | 0.00亿 | 0.000% |
| 2026-08-19 | 7.640 | 7.630 | 7.730 | 7.590 | -0.010 | -0.131% | 2.97万 | 0.00亿 | 0.000% |
| 2026-08-18 | 7.710 | 7.640 | 7.750 | 7.620 | -0.080 | -1.036% | 1.62万 | 0.00亿 | 0.000% |
| 2026-08-17 | 7.690 | 7.720 | 7.750 | 7.610 | 0.040 | 0.521% | 2.12万 | 0.00亿 | 0.000% |
| 2026-08-14 | 7.730 | 7.680 | 7.760 | 7.630 | -0.030 | -0.389% | 1.98万 | 0.00亿 | 0.000% |
| 2026-08-13 | 7.880 | 7.710 | 7.910 | 7.710 | -0.150 | -1.908% | 2.69万 | 0.00亿 | 0.000% |
| 2026-08-12 | 7.790 | 7.860 | 7.860 | 7.710 | 0.100 | 1.289% | 2.81万 | 0.00亿 | 0.000% |
| 2026-08-11 | 7.820 | 7.760 | 7.830 | 7.730 | -0.050 | -0.640% | 2.07万 | 0.00亿 | 0.000% |
| 2026-08-10 | 7.750 | 7.810 | 7.860 | 7.670 | 0.090 | 1.166% | 2.85万 | 0.00亿 | 0.000% |
| 2026-08-07 | 7.860 | 7.720 | 7.860 | 7.700 | -0.130 | -1.656% | 2.20万 | 0.00亿 | 0.000% |
| 2026-08-06 | 7.860 | 7.850 | 7.900 | 7.730 | -0.030 | -0.381% | 1.85万 | 0.00亿 | 0.000% |
| 2026-08-05 | 7.940 | 7.880 | 7.950 | 7.800 | -0.040 | -0.505% | 4.00万 | 0.00亿 | 0.000% |
| 2026-08-04 | 7.940 | 7.920 | 7.960 | 7.800 | 0.020 | 0.253% | 3.58万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.040 | 7.900 | 8.050 | 7.850 | -0.090 | -1.126% | 3.18万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.040 | 7.990 | 8.040 | 7.800 | -0.050 | -0.622% | 3.87万 | 0.00亿 | 0.000% |
| 2026-07-30 | 7.810 | 8.040 | 8.040 | 7.760 | 0.220 | 2.813% | 4.84万 | 0.00亿 | 0.000% |
| 2026-07-29 | 7.530 | 7.820 | 7.980 | 7.530 | 0.210 | 2.760% | 4.43万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.390 | 7.610 | 7.630 | 7.340 | 0.190 | 2.561% | 3.17万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.300 | 7.420 | 7.440 | 7.270 | 0.080 | 1.090% | 1.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.440 | 7.340 | 7.450 | 7.290 | -0.100 | -1.344% | 1.99万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.320 | 7.440 | 7.490 | 7.270 | 0.080 | 1.087% | 2.03万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.320 | 7.360 | 7.410 | 7.120 | 0.060 | 0.822% | 2.79万 | 0.00亿 | 0.000% |
| 2026-07-21 | 7.400 | 7.300 | 7.480 | 7.260 | -0.100 | -1.351% | 3.54万 | 0.00亿 | 0.000% |
| 2026-07-20 | 7.350 | 7.400 | 7.480 | 7.240 | 0.040 | 0.543% | 3.20万 | 0.00亿 | 0.000% |
| 2026-07-17 | 7.530 | 7.360 | 7.660 | 7.330 | -0.170 | -2.258% | 3.15万 | 0.00亿 | 0.000% |
| 2026-07-16 | 7.480 | 7.530 | 7.620 | 7.430 | 0.050 | 0.668% | 2.28万 | 0.00亿 | 0.000% |
| 2026-07-15 | 7.270 | 7.480 | 7.510 | 7.230 | 0.180 | 2.466% | 3.58万 | 0.00亿 | 0.000% |
| 2026-07-14 | 7.080 | 7.300 | 7.350 | 7.070 | 0.200 | 2.817% | 2.76万 | 0.00亿 | 0.000% |
| 2026-07-13 | 7.240 | 7.100 | 7.240 | 7.080 | -0.110 | -1.526% | 1.91万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.140 | 7.210 | 7.360 | 7.060 | 0.050 | 0.698% | 2.66万 | 0.00亿 | 0.000% |
| 2026-07-09 | 7.230 | 7.160 | 7.240 | 7.030 | -0.070 | -0.968% | 2.13万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.180 | 7.230 | 7.280 | 7.120 | 0.050 | 0.696% | 2.05万 | 0.00亿 | 0.000% |
| 2026-07-07 | 7.500 | 7.180 | 7.530 | 7.170 | -0.300 | -4.011% | 2.52万 | 0.00亿 | 0.000% |
| 2026-07-06 | 7.360 | 7.480 | 7.530 | 7.330 | 0.090 | 1.218% | 2.32万 | 0.00亿 | 0.000% |
| 2026-07-03 | 7.320 | 7.390 | 7.450 | 7.240 | 0.150 | 2.072% | 3.00万 | 0.00亿 | 0.000% |
| 2026-07-02 | 7.170 | 7.240 | 7.320 | 7.100 | 0.110 | 1.543% | 2.65万 | 0.00亿 | 0.000% |
| 2026-07-01 | 6.930 | 7.130 | 7.150 | 6.890 | 0.200 | 2.886% | 2.93万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.120 | 6.930 | 7.170 | 6.890 | -0.190 | -2.669% | 2.65万 | 0.00亿 | 0.000% |
| 2026-06-29 | 6.860 | 7.120 | 7.140 | 6.740 | 0.200 | 2.890% | 3.26万 | 0.00亿 | 0.000% |
| 2026-06-26 | 6.950 | 6.920 | 7.070 | 6.800 | -0.050 | -0.717% | 3.00万 | 0.00亿 | 0.000% |
| 2026-06-25 | 7.110 | 6.970 | 7.180 | 6.930 | -0.210 | -2.925% | 2.80万 | 0.00亿 | 0.000% |
| 2026-06-24 | 7.210 | 7.180 | 7.330 | 7.100 | -0.100 | -1.374% | 2.35万 | 0.00亿 | 0.000% |
| 2026-06-23 | 7.220 | 7.280 | 7.370 | 7.160 | 0.080 | 1.111% | 2.46万 | 0.00亿 | 0.000% |
| 2026-06-22 | 7.570 | 7.200 | 7.620 | 7.080 | -0.450 | -5.882% | 4.73万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.100 | 7.650 | 8.100 | 7.530 | -0.650 | -7.831% | 7.60万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.130 | 8.300 | 8.300 | 8.080 | 0.180 | 2.217% | 6.56万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.160 | 8.120 | 8.210 | 8.050 | -0.040 | -0.490% | 4.12万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.040 | 8.160 | 8.190 | 7.990 | 0.130 | 1.619% | 5.17万 | 0.00亿 | 0.000% |
| 2026-06-12 | 7.900 | 8.030 | 8.070 | 7.900 | 0.070 | 0.879% | 6.35万 | 0.00亿 | 0.000% |
| 2026-06-11 | 7.720 | 7.960 | 8.330 | 7.720 | 0.210 | 2.710% | 10.73万 | 0.00亿 | 0.000% |
| 2026-06-10 | 7.710 | 7.750 | 7.760 | 7.580 | -0.020 | -0.257% | 2.11万 | 0.00亿 | 0.000% |
| 2026-06-09 | 7.750 | 7.770 | 7.810 | 7.660 | 0.030 | 0.388% | 1.80万 | 0.00亿 | 0.000% |
| 2026-06-08 | 7.720 | 7.740 | 7.920 | 7.660 | -0.200 | -2.519% | 2.10万 | 0.00亿 | 0.000% |
| 2026-06-05 | 7.910 | 7.940 | 8.020 | 7.880 | 0.040 | 0.506% | 2.12万 | 0.00亿 | 0.000% |
| 2026-06-04 | 8.070 | 7.900 | 8.080 | 7.860 | -0.130 | -1.619% | 2.13万 | 0.00亿 | 0.000% |
| 2026-06-03 | 8.130 | 8.030 | 8.160 | 7.990 | -0.100 | -1.230% | 1.92万 | 0.00亿 | 0.000% |
| 2026-06-02 | 8.270 | 8.130 | 8.290 | 8.100 | -0.090 | -1.095% | 2.81万 | 0.00亿 | 0.000% |
| 2026-06-01 | 7.950 | 8.220 | 8.260 | 7.950 | 0.240 | 3.008% | 3.62万 | 0.00亿 | 0.000% |
| 2026-05-29 | 8.000 | 7.980 | 8.110 | 7.910 | 0.050 | 0.631% | 2.77万 | 0.00亿 | 0.000% |
| 2026-05-28 | 8.000 | 7.930 | 8.030 | 7.870 | -0.100 | -1.245% | 2.21万 | 0.00亿 | 0.000% |
| 2026-05-27 | 8.210 | 8.030 | 8.250 | 8.030 | -0.180 | -2.192% | 2.95万 | 0.00亿 | 0.000% |
| 2026-05-26 | 8.150 | 8.210 | 8.230 | 8.120 | 0.010 | 0.122% | 1.91万 | 0.00亿 | 0.000% |
| 2026-05-25 | 8.170 | 8.200 | 8.250 | 8.110 | 0.020 | 0.244% | 2.36万 | 0.00亿 | 0.000% |
| 2026-05-22 | 8.190 | 8.180 | 8.250 | 8.050 | 0.000 | 0.000% | 3.03万 | 0.00亿 | 0.000% |
| 2026-05-21 | 8.290 | 8.180 | 8.380 | 8.170 | -0.060 | -0.728% | 3.00万 | 0.00亿 | 0.000% |
| 2026-05-20 | 8.320 | 8.240 | 8.330 | 8.130 | -0.090 | -1.080% | 3.34万 | 0.00亿 | 0.000% |
| 2026-05-19 | 8.270 | 8.330 | 8.460 | 8.270 | 0.050 | 0.604% | 3.31万 | 0.00亿 | 0.000% |
| 2026-05-18 | 8.210 | 8.280 | 8.290 | 8.080 | 0.030 | 0.364% | 3.59万 | 0.00亿 | 0.000% |
| 2026-05-15 | 8.490 | 8.250 | 8.510 | 8.240 | -0.240 | -2.827% | 4.52万 | 0.00亿 | 0.000% |
| 2026-05-14 | 8.400 | 8.490 | 8.520 | 8.350 | 0.090 | 1.071% | 3.86万 | 0.00亿 | 0.000% |
| 2026-05-13 | 8.370 | 8.400 | 8.450 | 8.310 | -0.060 | -0.709% | 3.47万 | 0.00亿 | 0.000% |
| 2026-05-12 | 8.580 | 8.460 | 8.580 | 8.450 | -0.120 | -1.399% | 3.59万 | 0.00亿 | 0.000% |
| 2026-05-11 | 8.680 | 8.580 | 8.680 | 8.540 | -0.100 | -1.152% | 4.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 8.600 | 8.680 | 8.680 | 8.500 | 0.020 | 0.231% | 3.91万 | 0.00亿 | 0.000% |
| 2026-05-07 | 8.640 | 8.660 | 8.720 | 8.620 | 0.020 | 0.231% | 3.86万 | 0.00亿 | 0.000% |
| 2026-05-06 | 8.730 | 8.640 | 8.770 | 8.620 | -0.090 | -1.031% | 5.38万 | 0.00亿 | 0.000% |
| 2026-04-30 | 8.800 | 8.730 | 8.840 | 8.700 | -0.080 | -0.908% | 4.53万 | 0.00亿 | 0.000% |
| 2026-04-29 | 8.700 | 8.810 | 8.830 | 8.670 | 0.080 | 0.916% | 3.87万 | 0.00亿 | 0.000% |
| 2026-04-28 | 8.830 | 8.730 | 8.920 | 8.660 | -0.120 | -1.356% | 6.38万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.050 | 8.850 | 9.080 | 8.740 | -0.280 | -3.067% | 12.62万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.480 | 9.130 | 9.600 | 9.060 | -1.000 | -9.872% | 14.22万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.850 | 10.130 | 10.130 | 9.600 | 0.240 | 2.427% | 9.90万 | 0.00亿 | 0.000% |
| 2026-04-22 | 10.030 | 9.890 | 10.070 | 9.830 | -0.110 | -1.100% | 6.33万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.940 | 10.000 | 10.090 | 9.890 | 0.020 | 0.200% | 4.91万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.850 | 9.980 | 10.040 | 9.840 | 0.060 | 0.605% | 7.37万 | 0.00亿 | 0.000% |
| 2026-04-17 | 10.090 | 9.920 | 10.090 | 9.830 | 0.000 | 0.000% | 9.02万 | 0.00亿 | 0.000% |
| 2026-04-16 | 10.050 | 10.120 | 10.210 | 10.020 | 0.010 | 0.100% | 9.66万 | 1.04亿 | 1.260% |
| 2026-04-15 | 10.230 | 10.110 | 10.320 | 10.000 | 0.000 | 0.000% | 9.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.390 | 10.200 | 10.430 | 10.050 | -0.180 | -1.734% | 13.63万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.630 | 10.380 | 10.800 | 10.300 | 0.000 | 0.000% | 27.26万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.010 | 10.500 | 10.500 | 10.010 | 0.000 | 0.000% | 8.21万 | 0.00亿 | 0.000% |
| 2026-04-09 | 9.640 | 9.480 | 9.730 | 9.430 | 0.000 | 0.000% | 4.50万 | 0.00亿 | 0.000% |
| 2026-04-08 | 9.780 | 9.740 | 9.780 | 9.610 | 0.000 | 0.000% | 3.69万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.140 | 9.550 | 9.650 | 9.140 | 0.000 | 0.000% | 6.14万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.450 | 9.170 | 9.510 | 9.170 | 0.000 | 0.000% | 3.78万 | 0.00亿 | 0.000% |
| 2026-04-02 | 9.530 | 9.490 | 9.670 | 9.450 | 0.000 | 0.000% | 2.91万 | 0.00亿 | 0.000% |
| 2026-04-01 | 9.640 | 9.670 | 9.770 | 9.500 | 0.000 | 0.000% | 4.80万 | 0.00亿 | 0.000% |