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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.06 | 4.10 | 4.05 | 4.10 | +0.73% | 0.43 | 0.64% |
| 2025-06-23 | 4.03 | 4.07 | 4.01 | 4.07 | +0.25% | 0.42 | 0.62% |
| 2025-06-20 | 4.05 | 4.09 | 4.04 | 4.06 | 0.00% | 0.28 | 0.42% |
| 2025-06-19 | 4.10 | 4.11 | 4.04 | 4.06 | -0.97% | 0.45 | 0.67% |
| 2025-06-18 | 4.13 | 4.13 | 4.09 | 4.10 | -0.48% | 0.28 | 0.41% |
| 2025-06-17 | 4.15 | 4.15 | 4.12 | 4.12 | -0.24% | 0.31 | 0.46% |
| 2025-06-16 | 4.13 | 4.16 | 4.12 | 4.13 | -0.24% | 0.37 | 0.54% |
| 2025-06-13 | 4.18 | 4.18 | 4.13 | 4.14 | -0.72% | 0.63 | 0.92% |
| 2025-06-12 | 4.18 | 4.19 | 4.16 | 4.17 | -0.24% | 0.35 | 0.51% |
| 2025-06-11 | 4.17 | 4.21 | 4.17 | 4.18 | 0.00% | 0.29 | 0.42% |
| 2025-06-10 | 4.21 | 4.22 | 4.15 | 4.18 | -0.71% | 0.50 | 0.73% |
| 2025-06-09 | 4.18 | 4.21 | 4.17 | 4.21 | +0.48% | 0.37 | 0.54% |
| 2025-06-06 | 4.17 | 4.21 | 4.16 | 4.19 | +0.48% | 0.33 | 0.48% |
| 2025-06-05 | 4.17 | 4.17 | 4.14 | 4.17 | 0.00% | 0.36 | 0.52% |
| 2025-06-04 | 4.16 | 4.17 | 4.14 | 4.17 | +0.48% | 0.44 | 0.63% |
| 2025-06-03 | 4.14 | 4.18 | 4.14 | 4.15 | -0.71% | 0.49 | 0.71% |
| 2025-05-30 | 4.19 | 4.20 | 4.16 | 4.18 | -0.71% | 0.44 | 0.64% |
| 2025-05-29 | 4.21 | 4.21 | 4.14 | 4.21 | +0.71% | 0.67 | 0.96% |
| 2025-05-28 | 4.20 | 4.22 | 4.16 | 4.18 | -0.47% | 0.48 | 0.69% |
| 2025-05-27 | 4.20 | 4.22 | 4.16 | 4.20 | 0.00% | 0.52 | 0.74% |