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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.53 | 4.55 | 4.51 | 4.52 | -0.22% | 0.63 | 0.85% |
| 2025-08-18 | 4.54 | 4.56 | 4.52 | 4.53 | -0.22% | 0.97 | 1.30% |
| 2025-08-15 | 4.44 | 4.54 | 4.43 | 4.54 | +2.01% | 1.02 | 1.36% |
| 2025-08-14 | 4.51 | 4.52 | 4.43 | 4.45 | -1.11% | 0.74 | 1.00% |
| 2025-08-13 | 4.49 | 4.51 | 4.48 | 4.50 | +0.22% | 0.66 | 0.89% |
| 2025-08-12 | 4.52 | 4.53 | 4.47 | 4.49 | -0.44% | 0.58 | 0.78% |
| 2025-08-11 | 4.45 | 4.53 | 4.43 | 4.51 | +1.34% | 1.05 | 1.42% |
| 2025-08-08 | 4.38 | 4.45 | 4.37 | 4.45 | +1.36% | 0.83 | 1.14% |
| 2025-08-07 | 4.40 | 4.41 | 4.36 | 4.39 | -0.23% | 0.57 | 0.79% |
| 2025-08-06 | 4.39 | 4.41 | 4.37 | 4.40 | -0.23% | 0.53 | 0.73% |
| 2025-08-05 | 4.38 | 4.41 | 4.38 | 4.41 | +0.45% | 0.47 | 0.65% |
| 2025-08-04 | 4.37 | 4.39 | 4.34 | 4.39 | +0.46% | 0.55 | 0.76% |
| 2025-08-01 | 4.38 | 4.41 | 4.35 | 4.37 | -0.90% | 0.73 | 1.01% |
| 2025-07-31 | 4.43 | 4.44 | 4.37 | 4.41 | -0.67% | 0.85 | 1.17% |
| 2025-07-30 | 4.50 | 4.51 | 4.42 | 4.44 | -1.55% | 0.82 | 1.12% |
| 2025-07-29 | 4.45 | 4.51 | 4.42 | 4.51 | +1.57% | 0.81 | 1.10% |
| 2025-07-28 | 4.47 | 4.48 | 4.42 | 4.44 | -0.89% | 0.78 | 1.06% |
| 2025-07-25 | 4.51 | 4.52 | 4.46 | 4.48 | -0.66% | 0.88 | 1.19% |
| 2025-07-24 | 4.48 | 4.53 | 4.44 | 4.51 | +0.44% | 1.20 | 1.62% |
| 2025-07-23 | 4.61 | 4.66 | 4.48 | 4.49 | -1.96% | 1.81 | 2.40% |