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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.59 | 4.60 | 4.50 | 4.58 | +1.55% | 2.34 | 3.12% |
| 2025-07-21 | 4.39 | 4.52 | 4.38 | 4.51 | +4.14% | 2.25 | 3.04% |
| 2025-07-18 | 4.34 | 4.35 | 4.29 | 4.33 | +0.69% | 0.69 | 0.96% |
| 2025-07-17 | 4.34 | 4.34 | 4.29 | 4.30 | -0.92% | 0.60 | 0.84% |
| 2025-07-16 | 4.34 | 4.35 | 4.31 | 4.34 | 0.00% | 0.65 | 0.91% |
| 2025-07-15 | 4.37 | 4.39 | 4.32 | 4.34 | -0.68% | 0.82 | 1.13% |
| 2025-07-14 | 4.37 | 4.42 | 4.36 | 4.37 | +0.69% | 1.12 | 1.54% |
| 2025-07-11 | 4.31 | 4.34 | 4.30 | 4.34 | +0.69% | 0.87 | 1.22% |
| 2025-07-10 | 4.33 | 4.34 | 4.28 | 4.31 | 0.00% | 0.77 | 1.08% |
| 2025-07-09 | 4.31 | 4.33 | 4.29 | 4.31 | -0.23% | 0.86 | 1.22% |
| 2025-07-08 | 4.26 | 4.35 | 4.23 | 4.32 | +1.40% | 1.13 | 1.59% |
| 2025-07-07 | 4.21 | 4.29 | 4.20 | 4.26 | +1.42% | 0.97 | 1.38% |
| 2025-07-04 | 4.16 | 4.22 | 4.15 | 4.20 | +0.72% | 0.85 | 1.24% |
| 2025-07-03 | 4.14 | 4.17 | 4.13 | 4.17 | +0.72% | 0.45 | 0.66% |
| 2025-07-02 | 4.13 | 4.16 | 4.13 | 4.14 | 0.00% | 0.44 | 0.65% |
| 2025-07-01 | 4.16 | 4.17 | 4.12 | 4.14 | +0.48% | 0.69 | 1.00% |
| 2025-06-30 | 4.12 | 4.14 | 4.11 | 4.12 | 0.00% | 0.42 | 0.62% |
| 2025-06-27 | 4.11 | 4.13 | 4.10 | 4.12 | +0.24% | 0.42 | 0.62% |
| 2025-06-26 | 4.12 | 4.14 | 4.10 | 4.11 | 0.00% | 0.48 | 0.71% |
| 2025-06-25 | 4.10 | 4.12 | 4.08 | 4.11 | +0.24% | 0.53 | 0.79% |