宏盛华源 sh.601096
5.19
+0.97%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.14 | 5.24 | 5.06 | 5.19 | +0.97% | 1.17 | 1.38% |
| 2026-05-21 | 5.45 | 5.49 | 5.11 | 5.14 | -5.86% | 2.58 | 2.97% |
| 2026-05-20 | 5.59 | 5.61 | 5.43 | 5.46 | -2.85% | 1.64 | 1.83% |
| 2026-05-19 | 5.55 | 5.64 | 5.48 | 5.62 | +1.26% | 1.59 | 1.74% |
| 2026-05-18 | 5.53 | 5.65 | 5.50 | 5.55 | -0.54% | 1.45 | 1.58% |
| 2026-05-15 | 5.72 | 5.80 | 5.55 | 5.58 | -2.62% | 2.32 | 2.51% |
| 2026-05-14 | 6.01 | 6.05 | 5.72 | 5.73 | -4.82% | 3.28 | 3.42% |
| 2026-05-13 | 5.80 | 6.07 | 5.79 | 6.02 | +3.97% | 4.20 | 4.28% |
| 2026-05-12 | 5.71 | 5.89 | 5.66 | 5.79 | +0.87% | 3.33 | 3.50% |
| 2026-05-11 | 5.70 | 5.78 | 5.68 | 5.74 | +0.70% | 2.34 | 2.49% |
| 2026-05-08 | 5.71 | 5.72 | 5.63 | 5.70 | -1.04% | 1.93 | 2.07% |
| 2026-05-07 | 5.70 | 5.77 | 5.66 | 5.76 | +2.31% | 2.40 | 2.55% |
| 2026-05-06 | 5.55 | 5.65 | 5.54 | 5.63 | +1.26% | 1.72 | 1.86% |
| 2026-04-30 | 5.67 | 5.68 | 5.52 | 5.56 | -1.59% | 1.55 | 1.70% |
| 2026-04-29 | 5.45 | 5.67 | 5.41 | 5.65 | +4.63% | 2.39 | 2.61% |
| 2026-04-28 | 5.43 | 5.45 | 5.35 | 5.40 | -0.92% | 1.31 | 1.48% |
| 2026-04-27 | 5.52 | 5.52 | 5.44 | 5.45 | -0.91% | 1.13 | 1.26% |
| 2026-04-24 | 5.57 | 5.60 | 5.48 | 5.50 | -1.43% | 1.25 | 1.38% |
| 2026-04-23 | 5.61 | 5.70 | 5.51 | 5.58 | -0.53% | 1.56 | 1.70% |
| 2026-04-22 | 5.58 | 5.62 | 5.56 | 5.61 | -0.18% | 1.16 | 1.26% |