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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.18 | 4.21 | 4.15 | 4.20 | +0.95% | 0.44 | 0.63% |
| 2025-05-23 | 4.19 | 4.24 | 4.16 | 4.16 | -1.18% | 0.51 | 0.73% |
| 2025-05-22 | 4.23 | 4.29 | 4.20 | 4.21 | -1.39% | 0.59 | 0.84% |
| 2025-05-21 | 4.31 | 4.42 | 4.26 | 4.27 | -0.69% | 0.91 | 1.27% |
| 2025-05-20 | 4.29 | 4.34 | 4.26 | 4.30 | +0.46% | 0.72 | 1.01% |
| 2025-05-19 | 4.16 | 4.30 | 4.16 | 4.28 | +2.61% | 1.19 | 1.69% |
| 2025-05-16 | 4.15 | 4.19 | 4.15 | 4.17 | +0.24% | 0.43 | 0.62% |
| 2025-05-15 | 4.18 | 4.19 | 4.14 | 4.16 | -0.71% | 0.38 | 0.54% |
| 2025-05-14 | 4.17 | 4.20 | 4.14 | 4.19 | +0.24% | 0.50 | 0.72% |
| 2025-05-13 | 4.22 | 4.23 | 4.17 | 4.18 | -0.47% | 0.47 | 0.68% |
| 2025-05-12 | 4.20 | 4.22 | 4.17 | 4.20 | 0.00% | 0.58 | 0.84% |
| 2025-05-09 | 4.22 | 4.22 | 4.17 | 4.20 | 0.00% | 0.40 | 0.57% |
| 2025-05-08 | 4.16 | 4.21 | 4.14 | 4.20 | +0.71% | 0.58 | 0.83% |
| 2025-05-07 | 4.17 | 4.21 | 4.14 | 4.17 | +0.48% | 0.63 | 0.91% |
| 2025-05-06 | 4.09 | 4.15 | 4.07 | 4.15 | +2.70% | 0.79 | 1.16% |