惠发食品（603536）历史行情
以下为惠发食品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 | 10.190 | 10.310 | 10.330 | 9.970 | 0.120 | 1.178% | 666.60万 | 0.68亿 | 2.771% |
| 2026-10-08 | 10.300 | 10.190 | 10.310 | 10.080 | 0.000 | 0.000% | 5.18万 | 0.00亿 | 0.000% |
| 2026-10-07 | 10.050 | 10.190 | 10.630 | 10.050 | 0.170 | 1.697% | 533.36万 | 0.54亿 | 2.217% |
| 2026-10-06 | 10.050 | 10.190 | 10.630 | 10.050 | 0.170 | 1.697% | 533.36万 | 0.54亿 | 2.217% |
| 2026-10-05 | 10.050 | 10.190 | 10.630 | 10.050 | 0.170 | 1.697% | 533.36万 | 0.54亿 | 2.217% |
| 2026-10-02 | 10.050 | 10.190 | 10.630 | 10.050 | 0.170 | 1.697% | 533.36万 | 0.54亿 | 2.217% |
| 2026-10-01 | 10.050 | 10.190 | 10.630 | 10.050 | 0.170 | 1.697% | 533.36万 | 0.54亿 | 2.217% |
| 2026-09-30 | 10.050 | 10.190 | 10.630 | 10.050 | 0.170 | 1.697% | 5.33万 | 0.00亿 | 0.000% |
| 2026-09-29 | 10.060 | 10.020 | 10.120 | 9.900 | -0.060 | -0.595% | 4.06万 | 0.00亿 | 0.000% |
| 2026-09-28 | 10.010 | 10.080 | 10.130 | 9.870 | 0.170 | 1.715% | 5.45万 | 0.00亿 | 0.000% |
| 2026-09-27 | 9.860 | 9.910 | 10.080 | 9.800 | 0.040 | 0.405% | 370.97万 | 0.37亿 | 1.542% |
| 2026-09-24 | 9.860 | 9.910 | 10.080 | 9.800 | 0.040 | 0.405% | 3.71万 | 0.00亿 | 0.000% |
| 2026-09-23 | 9.990 | 9.870 | 10.020 | 9.780 | -0.140 | -1.399% | 4.00万 | 0.00亿 | 0.000% |
| 2026-09-22 | 9.990 | 10.010 | 10.130 | 9.780 | 0.020 | 0.200% | 4.45万 | 0.00亿 | 0.000% |
| 2026-09-21 | 9.830 | 9.990 | 10.000 | 9.780 | 0.180 | 1.835% | 4.33万 | 0.00亿 | 0.000% |
| 2026-09-18 | 9.530 | 9.810 | 9.910 | 9.530 | 0.160 | 1.658% | 5.22万 | 0.00亿 | 0.000% |
| 2026-09-17 | 9.500 | 9.650 | 9.710 | 9.280 | 0.150 | 1.579% | 5.36万 | 0.00亿 | 0.000% |
| 2026-09-16 | 9.260 | 9.500 | 9.550 | 9.150 | 0.210 | 2.260% | 5.29万 | 0.00亿 | 0.000% |
| 2026-09-15 | 9.650 | 9.290 | 9.650 | 9.260 | -0.340 | -3.531% | 6.85万 | 0.00亿 | 0.000% |
| 2026-09-14 | 9.600 | 9.630 | 9.800 | 9.450 | -0.020 | -0.207% | 5.98万 | 0.00亿 | 0.000% |
| 2026-09-11 | 9.920 | 9.650 | 9.970 | 9.530 | -0.380 | -3.789% | 7.21万 | 0.00亿 | 0.000% |
| 2026-09-10 | 10.210 | 10.030 | 10.440 | 10.010 | -0.330 | -3.185% | 7.00万 | 0.00亿 | 0.000% |
| 2026-09-09 | 10.460 | 10.360 | 10.500 | 10.250 | -0.230 | -2.172% | 10.18万 | 0.00亿 | 0.000% |
| 2026-09-08 | 10.620 | 10.590 | 10.670 | 10.420 | -0.040 | -0.376% | 16.53万 | 0.00亿 | 0.000% |
| 2026-09-07 | 10.500 | 10.630 | 11.040 | 10.240 | 0.590 | 5.876% | 24.30万 | 0.00亿 | 0.000% |
| 2026-09-04 | 9.600 | 10.040 | 10.490 | 9.600 | 0.460 | 4.802% | 11.09万 | 0.00亿 | 0.000% |
| 2026-09-03 | 9.790 | 9.580 | 9.930 | 9.540 | -0.160 | -1.643% | 3.89万 | 0.00亿 | 0.000% |
| 2026-09-02 | 9.830 | 9.740 | 9.910 | 9.620 | -0.180 | -1.815% | 4.61万 | 0.00亿 | 0.000% |
| 2026-09-01 | 9.640 | 9.920 | 9.980 | 9.600 | 0.280 | 2.905% | 5.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 9.710 | 9.640 | 9.750 | 9.580 | -0.060 | -0.619% | 3.94万 | 0.00亿 | 0.000% |
| 2026-08-28 | 9.540 | 9.700 | 9.740 | 9.440 | 0.200 | 2.105% | 5.39万 | 0.00亿 | 0.000% |
| 2026-08-27 | 9.370 | 9.500 | 9.610 | 9.370 | 0.110 | 1.171% | 4.37万 | 0.00亿 | 0.000% |
| 2026-08-26 | 9.410 | 9.390 | 9.600 | 9.350 | -0.150 | -1.572% | 4.67万 | 0.00亿 | 0.000% |
| 2026-08-25 | 9.420 | 9.540 | 9.590 | 9.380 | 0.040 | 0.421% | 5.69万 | 0.00亿 | 0.000% |
| 2026-08-24 | 9.650 | 9.500 | 9.670 | 9.380 | 0.000 | 0.000% | 5.19万 | 0.00亿 | 0.000% |
| 2026-08-21 | 9.720 | 9.500 | 9.720 | 9.360 | -0.210 | -2.163% | 4.82万 | 0.00亿 | 0.000% |
| 2026-08-20 | 9.720 | 9.710 | 9.800 | 9.580 | 0.000 | 0.000% | 3.52万 | 0.00亿 | 0.000% |
| 2026-08-19 | 10.090 | 9.710 | 10.090 | 9.690 | -0.410 | -4.051% | 5.37万 | 0.00亿 | 0.000% |
| 2026-08-18 | 9.920 | 10.120 | 10.220 | 9.920 | 0.160 | 1.606% | 6.21万 | 0.00亿 | 0.000% |
| 2026-08-17 | 9.670 | 9.960 | 9.990 | 9.510 | 0.300 | 3.106% | 5.63万 | 0.00亿 | 0.000% |
| 2026-08-14 | 9.800 | 9.660 | 9.900 | 9.570 | -0.290 | -2.915% | 6.47万 | 0.00亿 | 0.000% |
| 2026-08-13 | 9.770 | 9.950 | 10.100 | 9.600 | 0.180 | 1.842% | 9.82万 | 0.00亿 | 0.000% |
| 2026-08-12 | 9.540 | 9.770 | 9.840 | 9.490 | 0.220 | 2.304% | 6.29万 | 0.00亿 | 0.000% |
| 2026-08-11 | 9.430 | 9.550 | 9.720 | 9.330 | 0.070 | 0.738% | 6.24万 | 0.00亿 | 0.000% |
| 2026-08-10 | 8.960 | 9.480 | 9.490 | 8.960 | 0.490 | 5.451% | 7.05万 | 0.00亿 | 0.000% |
| 2026-08-07 | 9.050 | 8.990 | 9.050 | 8.800 | -0.060 | -0.663% | 4.04万 | 0.00亿 | 0.000% |
| 2026-08-06 | 9.000 | 9.050 | 9.170 | 8.890 | 0.020 | 0.221% | 4.23万 | 0.00亿 | 0.000% |
| 2026-08-05 | 9.040 | 9.030 | 9.230 | 8.940 | 0.020 | 0.222% | 6.34万 | 0.00亿 | 0.000% |
| 2026-08-04 | 8.940 | 9.010 | 9.140 | 8.940 | 0.070 | 0.783% | 7.13万 | 0.00亿 | 0.000% |
| 2026-08-03 | 8.960 | 8.940 | 9.000 | 8.650 | -0.040 | -0.445% | 7.31万 | 0.00亿 | 0.000% |
| 2026-07-31 | 8.450 | 8.980 | 9.050 | 8.410 | 0.340 | 3.935% | 11.01万 | 0.00亿 | 0.000% |
| 2026-07-30 | 8.610 | 8.640 | 9.220 | 8.580 | 0.100 | 1.171% | 14.98万 | 0.00亿 | 0.000% |
| 2026-07-29 | 8.320 | 8.540 | 8.630 | 8.320 | 0.220 | 2.644% | 6.83万 | 0.00亿 | 0.000% |
| 2026-07-28 | 7.960 | 8.320 | 8.400 | 7.940 | 0.310 | 3.870% | 6.03万 | 0.00亿 | 0.000% |
| 2026-07-27 | 7.700 | 8.010 | 8.040 | 7.700 | 0.260 | 3.355% | 5.20万 | 0.00亿 | 0.000% |
| 2026-07-24 | 7.890 | 7.750 | 8.000 | 7.700 | -0.230 | -2.882% | 4.20万 | 0.00亿 | 0.000% |
| 2026-07-23 | 7.770 | 7.980 | 8.000 | 7.690 | 0.200 | 2.571% | 5.12万 | 0.00亿 | 0.000% |
| 2026-07-22 | 7.880 | 7.780 | 8.010 | 7.750 | -0.160 | -2.015% | 5.14万 | 0.00亿 | 0.000% |
| 2026-07-21 | 8.090 | 7.940 | 8.090 | 7.700 | -0.170 | -2.096% | 9.17万 | 0.00亿 | 0.000% |
| 2026-07-20 | 8.370 | 8.110 | 8.540 | 7.990 | -0.240 | -2.874% | 7.02万 | 0.00亿 | 0.000% |
| 2026-07-17 | 8.650 | 8.350 | 8.810 | 8.250 | -0.250 | -2.907% | 6.87万 | 0.00亿 | 0.000% |
| 2026-07-16 | 8.430 | 8.600 | 8.740 | 8.350 | 0.140 | 1.655% | 6.30万 | 0.00亿 | 0.000% |
| 2026-07-15 | 8.200 | 8.460 | 8.500 | 8.180 | 0.290 | 3.550% | 5.31万 | 0.00亿 | 0.000% |
| 2026-07-14 | 8.060 | 8.170 | 8.210 | 7.880 | 0.150 | 1.870% | 4.36万 | 0.00亿 | 0.000% |
| 2026-07-13 | 8.050 | 8.020 | 8.150 | 7.960 | -0.080 | -0.988% | 4.14万 | 0.00亿 | 0.000% |
| 2026-07-10 | 7.940 | 8.100 | 8.210 | 7.750 | 0.170 | 2.144% | 4.37万 | 0.00亿 | 0.000% |
| 2026-07-09 | 8.000 | 7.930 | 8.000 | 7.730 | -0.010 | -0.126% | 3.30万 | 0.00亿 | 0.000% |
| 2026-07-08 | 7.950 | 7.940 | 8.010 | 7.800 | -0.010 | -0.126% | 2.92万 | 0.00亿 | 0.000% |
| 2026-07-07 | 8.160 | 7.950 | 8.300 | 7.910 | -0.250 | -3.049% | 3.42万 | 0.00亿 | 0.000% |
| 2026-07-06 | 8.170 | 8.200 | 8.370 | 8.170 | 0.030 | 0.367% | 3.99万 | 0.00亿 | 0.000% |
| 2026-07-03 | 8.100 | 8.170 | 8.210 | 8.000 | 0.120 | 1.491% | 3.93万 | 0.00亿 | 0.000% |
| 2026-07-02 | 8.100 | 8.050 | 8.290 | 7.980 | -0.030 | -0.371% | 4.75万 | 0.00亿 | 0.000% |
| 2026-07-01 | 7.780 | 8.080 | 8.200 | 7.760 | 0.290 | 3.723% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-30 | 7.900 | 7.790 | 8.030 | 7.730 | -0.190 | -2.381% | 4.10万 | 0.00亿 | 0.000% |
| 2026-06-29 | 7.880 | 7.980 | 8.020 | 7.660 | 0.040 | 0.504% | 4.81万 | 0.00亿 | 0.000% |
| 2026-06-26 | 8.040 | 7.940 | 8.060 | 7.750 | -0.120 | -1.489% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-25 | 8.220 | 8.060 | 8.320 | 7.980 | -0.160 | -1.946% | 4.20万 | 0.00亿 | 0.000% |
| 2026-06-24 | 8.590 | 8.220 | 8.610 | 8.160 | -0.370 | -4.307% | 3.99万 | 0.00亿 | 0.000% |
| 2026-06-23 | 8.400 | 8.590 | 8.700 | 8.350 | 0.130 | 1.537% | 4.76万 | 0.00亿 | 0.000% |
| 2026-06-22 | 8.320 | 8.460 | 8.460 | 8.080 | 0.080 | 0.955% | 4.32万 | 0.00亿 | 0.000% |
| 2026-06-18 | 8.430 | 8.380 | 8.500 | 8.300 | -0.100 | -1.179% | 3.00万 | 0.00亿 | 0.000% |
| 2026-06-17 | 8.760 | 8.480 | 8.760 | 8.440 | -0.240 | -2.752% | 3.85万 | 0.00亿 | 0.000% |
| 2026-06-16 | 8.730 | 8.720 | 8.750 | 8.460 | -0.010 | -0.115% | 3.88万 | 0.00亿 | 0.000% |
| 2026-06-15 | 8.940 | 8.730 | 9.100 | 8.700 | -0.230 | -2.567% | 4.01万 | 0.00亿 | 0.000% |
| 2026-06-12 | 8.720 | 8.960 | 8.990 | 8.620 | 0.200 | 2.283% | 4.33万 | 0.00亿 | 0.000% |
| 2026-06-11 | 8.820 | 8.760 | 8.890 | 8.630 | -0.090 | -1.017% | 3.47万 | 0.00亿 | 0.000% |
| 2026-06-10 | 8.890 | 8.850 | 9.030 | 8.730 | -0.120 | -1.338% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-09 | 8.870 | 8.970 | 9.150 | 8.860 | 0.010 | 0.112% | 3.67万 | 0.00亿 | 0.000% |
| 2026-06-08 | 9.200 | 8.960 | 9.320 | 8.830 | -0.240 | -2.609% | 5.32万 | 0.00亿 | 0.000% |
| 2026-06-05 | 8.930 | 9.200 | 9.320 | 8.890 | 0.270 | 3.024% | 5.65万 | 0.00亿 | 0.000% |
| 2026-06-04 | 9.180 | 8.930 | 9.340 | 8.820 | -0.250 | -2.723% | 5.30万 | 0.00亿 | 0.000% |
| 2026-06-03 | 9.460 | 9.180 | 9.460 | 9.130 | -0.190 | -2.028% | 4.24万 | 0.00亿 | 0.000% |
| 2026-06-02 | 9.770 | 9.370 | 9.950 | 9.320 | -0.420 | -4.290% | 6.98万 | 0.00亿 | 0.000% |
| 2026-06-01 | 9.060 | 9.790 | 9.840 | 9.060 | 0.400 | 4.260% | 6.28万 | 0.00亿 | 0.000% |
| 2026-05-29 | 9.300 | 9.390 | 9.610 | 9.290 | 0.090 | 0.968% | 5.39万 | 0.00亿 | 0.000% |
| 2026-05-28 | 9.210 | 9.300 | 9.430 | 9.080 | -0.120 | -1.274% | 4.00万 | 0.00亿 | 0.000% |
| 2026-05-27 | 9.520 | 9.420 | 9.580 | 9.170 | -0.100 | -1.050% | 4.77万 | 0.00亿 | 0.000% |
| 2026-05-26 | 9.660 | 9.520 | 9.750 | 9.420 | -0.200 | -2.058% | 4.30万 | 0.00亿 | 0.000% |
| 2026-05-25 | 9.750 | 9.720 | 9.950 | 9.610 | -0.080 | -0.816% | 3.17万 | 0.00亿 | 0.000% |
| 2026-05-22 | 9.730 | 9.800 | 9.870 | 9.550 | 0.130 | 1.344% | 3.55万 | 0.00亿 | 0.000% |
| 2026-05-21 | 10.120 | 9.670 | 10.150 | 9.640 | -0.380 | -3.781% | 4.17万 | 0.00亿 | 0.000% |
| 2026-05-20 | 10.210 | 10.050 | 10.210 | 9.950 | -0.160 | -1.567% | 3.01万 | 0.00亿 | 0.000% |
| 2026-05-19 | 10.090 | 10.210 | 10.360 | 10.030 | 0.120 | 1.189% | 3.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 10.090 | 10.090 | 10.180 | 9.970 | 0.000 | 0.000% | 3.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 10.200 | 10.090 | 10.280 | 10.050 | -0.150 | -1.465% | 3.57万 | 0.00亿 | 0.000% |
| 2026-05-14 | 10.370 | 10.240 | 10.390 | 10.210 | -0.070 | -0.679% | 3.31万 | 0.00亿 | 0.000% |
| 2026-05-13 | 10.300 | 10.310 | 10.430 | 10.220 | 0.010 | 0.097% | 3.30万 | 0.00亿 | 0.000% |
| 2026-05-12 | 10.480 | 10.300 | 10.510 | 10.240 | -0.210 | -1.998% | 3.70万 | 0.00亿 | 0.000% |
| 2026-05-11 | 10.540 | 10.510 | 10.630 | 10.410 | -0.040 | -0.379% | 3.26万 | 0.00亿 | 0.000% |
| 2026-05-08 | 10.410 | 10.550 | 10.600 | 10.380 | 0.140 | 1.345% | 3.57万 | 0.00亿 | 0.000% |
| 2026-05-07 | 10.560 | 10.410 | 10.710 | 10.390 | -0.220 | -2.070% | 5.31万 | 0.00亿 | 0.000% |
| 2026-05-06 | 10.550 | 10.630 | 10.800 | 10.550 | 0.100 | 0.950% | 7.08万 | 0.00亿 | 0.000% |
| 2026-04-30 | 10.400 | 10.530 | 10.730 | 10.380 | 0.090 | 0.862% | 7.82万 | 0.00亿 | 0.000% |
| 2026-04-29 | 10.200 | 10.440 | 10.600 | 10.190 | 0.440 | 4.400% | 12.66万 | 0.00亿 | 0.000% |
| 2026-04-28 | 10.030 | 10.000 | 10.080 | 9.870 | -0.030 | -0.299% | 4.14万 | 0.00亿 | 0.000% |
| 2026-04-27 | 9.780 | 10.030 | 10.030 | 9.590 | 0.230 | 2.347% | 4.95万 | 0.00亿 | 0.000% |
| 2026-04-24 | 9.650 | 9.800 | 9.850 | 9.610 | 0.050 | 0.513% | 3.36万 | 0.00亿 | 0.000% |
| 2026-04-23 | 9.770 | 9.750 | 9.870 | 9.660 | 0.010 | 0.103% | 3.72万 | 0.00亿 | 0.000% |
| 2026-04-22 | 9.820 | 9.740 | 9.870 | 9.730 | -0.100 | -1.016% | 2.85万 | 0.00亿 | 0.000% |
| 2026-04-21 | 9.950 | 9.840 | 10.080 | 9.780 | -0.130 | -1.304% | 4.09万 | 0.00亿 | 0.000% |
| 2026-04-20 | 9.850 | 9.970 | 9.970 | 9.810 | 0.040 | 0.403% | 3.61万 | 0.00亿 | 0.000% |
| 2026-04-17 | 9.950 | 9.930 | 10.050 | 9.780 | -0.030 | -0.301% | 4.99万 | 0.00亿 | 0.000% |
| 2026-04-16 | 9.990 | 9.960 | 10.030 | 9.660 | -0.090 | -0.896% | 7.15万 | 0.00亿 | 0.000% |
| 2026-04-15 | 10.000 | 10.050 | 10.070 | 9.920 | 0.050 | 0.500% | 3.27万 | 0.00亿 | 0.000% |
| 2026-04-14 | 10.150 | 10.000 | 10.160 | 9.850 | -0.120 | -1.186% | 5.24万 | 0.00亿 | 0.000% |
| 2026-04-13 | 10.080 | 10.120 | 10.150 | 9.980 | 0.000 | 0.000% | 2.69万 | 0.00亿 | 0.000% |
| 2026-04-10 | 10.010 | 10.150 | 10.220 | 9.960 | 0.000 | 0.000% | 3.15万 | 0.00亿 | 0.000% |
| 2026-04-09 | 10.180 | 9.930 | 10.180 | 9.920 | 0.000 | 0.000% | 3.63万 | 0.00亿 | 0.000% |
| 2026-04-08 | 10.080 | 10.180 | 10.180 | 9.950 | 0.000 | 0.000% | 4.48万 | 0.00亿 | 0.000% |
| 2026-04-07 | 9.530 | 9.910 | 9.920 | 9.460 | 0.000 | 0.000% | 5.36万 | 0.00亿 | 0.000% |
| 2026-04-03 | 9.970 | 9.520 | 10.020 | 9.470 | 0.000 | 0.000% | 5.29万 | 0.00亿 | 0.000% |
| 2026-04-02 | 10.150 | 9.970 | 10.200 | 9.920 | 0.000 | 0.000% | 4.28万 | 0.00亿 | 0.000% |
| 2026-04-01 | 10.400 | 10.140 | 10.460 | 10.050 | 0.000 | 0.000% | 6.21万 | 0.00亿 | 0.000% |