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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.90 | 6.09 | 5.79 | 5.99 | +0.67% | 5.43 | 5.55% |
| 2026-02-12 | 5.92 | 6.08 | 5.73 | 5.95 | +2.06% | 5.86 | 6.00% |
| 2026-02-11 | 5.85 | 6.01 | 5.79 | 5.83 | -1.52% | 4.32 | 4.48% |
| 2026-02-10 | 6.10 | 6.16 | 5.88 | 5.92 | -0.34% | 5.89 | 5.99% |
| 2026-02-09 | 5.92 | 6.07 | 5.81 | 5.94 | +1.89% | 7.10 | 7.28% |
| 2026-02-06 | 5.63 | 6.06 | 5.63 | 5.83 | -1.02% | 8.90 | 9.21% |
| 2026-02-05 | 6.28 | 6.56 | 5.85 | 5.89 | -4.85% | 12.24 | 12.32% |
| 2026-02-04 | 5.70 | 6.19 | 5.64 | 6.19 | +9.95% | 6.04 | 6.08% |
| 2026-02-03 | 5.50 | 5.68 | 5.44 | 5.63 | +1.99% | 8.19 | 8.92% |
| 2026-02-02 | 5.26 | 5.63 | 5.22 | 5.52 | +3.95% | 8.44 | 9.32% |
| 2026-01-30 | 5.40 | 5.41 | 5.13 | 5.31 | -3.45% | 5.85 | 6.76% |
| 2026-01-29 | 5.35 | 5.54 | 5.33 | 5.50 | +2.42% | 7.36 | 8.20% |
| 2026-01-28 | 5.30 | 5.50 | 5.27 | 5.37 | +0.75% | 5.36 | 6.08% |
| 2026-01-27 | 5.32 | 5.40 | 5.19 | 5.33 | +0.19% | 4.71 | 5.42% |
| 2026-01-26 | 5.29 | 5.45 | 5.26 | 5.32 | +1.14% | 6.54 | 7.44% |
| 2026-01-23 | 5.07 | 5.49 | 5.05 | 5.26 | +3.14% | 8.42 | 9.72% |
| 2026-01-22 | 5.18 | 5.34 | 5.04 | 5.10 | -1.35% | 6.78 | 8.04% |
| 2026-01-21 | 5.46 | 5.51 | 5.11 | 5.17 | -5.48% | 9.82 | 11.43% |
| 2026-01-20 | 5.40 | 5.84 | 5.31 | 5.47 | +3.01% | 18.07 | 19.87% |
| 2026-01-19 | 4.83 | 5.31 | 4.78 | 5.31 | +9.94% | 9.94 | 11.65% |