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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.65 | 5.66 | 5.51 | 5.62 | 0.00% | 1.65 | 1.80% |
| 2026-04-20 | 5.52 | 5.63 | 5.51 | 5.62 | +1.44% | 1.66 | 1.81% |
| 2026-04-17 | 5.54 | 5.58 | 5.48 | 5.54 | -0.54% | 1.34 | 1.48% |
| 2026-04-16 | 5.55 | 5.57 | 5.44 | 5.57 | +0.36% | 1.61 | 1.77% |
| 2026-04-15 | 5.53 | 5.66 | 5.49 | 5.55 | +0.73% | 2.06 | 2.25% |
| 2026-04-14 | 5.55 | 5.58 | 5.47 | 5.51 | -0.36% | 1.57 | 1.74% |
| 2026-04-13 | 5.69 | 5.69 | 5.49 | 5.53 | -3.32% | 2.50 | 2.74% |
| 2026-04-10 | 5.80 | 5.81 | 5.71 | 5.72 | -0.17% | 1.38 | 1.46% |
| 2026-04-09 | 5.71 | 5.77 | 5.66 | 5.73 | -0.35% | 1.28 | 1.36% |
| 2026-04-08 | 5.69 | 5.77 | 5.65 | 5.75 | +3.23% | 1.71 | 1.82% |
| 2026-04-07 | 5.50 | 5.60 | 5.46 | 5.57 | +2.20% | 1.64 | 1.79% |
| 2026-04-03 | 5.61 | 5.62 | 5.44 | 5.45 | -2.85% | 1.64 | 1.81% |
| 2026-04-02 | 5.66 | 5.77 | 5.55 | 5.61 | -1.58% | 1.55 | 1.67% |
| 2026-04-01 | 5.73 | 5.77 | 5.63 | 5.70 | +1.42% | 1.49 | 1.60% |
| 2026-03-31 | 5.70 | 5.78 | 5.61 | 5.62 | -1.40% | 1.59 | 1.70% |
| 2026-03-30 | 5.74 | 5.74 | 5.51 | 5.70 | -1.38% | 2.38 | 2.57% |
| 2026-03-27 | 5.65 | 5.83 | 5.57 | 5.78 | +1.23% | 1.79 | 1.89% |
| 2026-03-26 | 5.90 | 5.92 | 5.66 | 5.71 | -3.06% | 2.00 | 2.11% |
| 2026-03-25 | 5.86 | 5.97 | 5.86 | 5.89 | +1.03% | 2.54 | 2.62% |
| 2026-03-24 | 5.78 | 5.84 | 5.64 | 5.83 | +3.19% | 2.69 | 2.84% |