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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.76 | 5.92 | 5.58 | 5.65 | -3.91% | 3.12 | 3.31% |
| 2026-03-20 | 6.02 | 6.10 | 5.88 | 5.88 | -2.49% | 2.58 | 2.62% |
| 2026-03-19 | 6.16 | 6.21 | 5.97 | 6.03 | -3.67% | 3.37 | 3.38% |
| 2026-03-18 | 6.23 | 6.36 | 6.12 | 6.26 | +0.48% | 3.29 | 3.21% |
| 2026-03-17 | 6.39 | 6.49 | 6.21 | 6.23 | -2.50% | 3.99 | 3.84% |
| 2026-03-16 | 6.41 | 6.49 | 6.35 | 6.39 | -1.54% | 3.16 | 3.00% |
| 2026-03-13 | 6.71 | 6.75 | 6.46 | 6.49 | -3.13% | 4.15 | 3.83% |
| 2026-03-12 | 6.90 | 6.92 | 6.64 | 6.70 | -2.90% | 5.53 | 5.00% |
| 2026-03-11 | 7.00 | 7.02 | 6.83 | 6.90 | -1.57% | 7.09 | 6.26% |
| 2026-03-10 | 7.07 | 7.36 | 6.95 | 7.01 | -0.71% | 10.89 | 9.35% |
| 2026-03-09 | 6.75 | 7.07 | 6.65 | 7.06 | +5.22% | 12.06 | 10.66% |
| 2026-03-06 | 6.59 | 6.99 | 6.58 | 6.71 | +2.76% | 10.77 | 9.68% |
| 2026-03-05 | 6.52 | 6.81 | 6.44 | 6.53 | +3.98% | 12.00 | 11.13% |
| 2026-03-04 | 5.60 | 6.28 | 5.56 | 6.28 | +9.98% | 10.13 | 10.02% |
| 2026-03-03 | 6.11 | 6.14 | 5.71 | 5.71 | -6.70% | 6.22 | 6.44% |
| 2026-03-02 | 6.05 | 6.30 | 6.05 | 6.12 | -2.24% | 5.51 | 5.43% |
| 2026-02-27 | 6.45 | 6.45 | 6.15 | 6.26 | -7.12% | 10.12 | 9.80% |
| 2026-02-26 | 6.41 | 7.00 | 6.19 | 6.74 | +5.97% | 12.05 | 11.16% |
| 2026-02-25 | 6.13 | 6.39 | 6.08 | 6.36 | +3.92% | 7.20 | 6.97% |
| 2026-02-24 | 6.06 | 6.30 | 6.02 | 6.12 | +2.17% | 6.49 | 6.42% |