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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 4.56 | 4.83 | 4.54 | 4.83 | +10.02% | 7.87 | 10.01% |
| 2026-01-15 | 4.31 | 4.39 | 4.30 | 4.39 | +1.62% | 1.18 | 1.65% |
| 2026-01-14 | 4.33 | 4.39 | 4.27 | 4.32 | -0.92% | 1.47 | 2.06% |
| 2026-01-13 | 4.35 | 4.39 | 4.30 | 4.36 | 0.00% | 1.49 | 2.09% |
| 2026-01-12 | 4.32 | 4.38 | 4.29 | 4.36 | +0.93% | 1.15 | 1.61% |
| 2026-01-09 | 4.27 | 4.35 | 4.26 | 4.32 | +0.70% | 0.86 | 1.21% |
| 2026-01-08 | 4.24 | 4.30 | 4.24 | 4.29 | +0.94% | 0.97 | 1.37% |
| 2026-01-07 | 4.23 | 4.26 | 4.21 | 4.25 | +0.47% | 1.08 | 1.55% |
| 2026-01-06 | 4.18 | 4.23 | 4.18 | 4.23 | +0.95% | 0.73 | 1.06% |
| 2026-01-05 | 4.15 | 4.19 | 4.15 | 4.19 | +0.96% | 0.66 | 0.96% |
| 2025-12-31 | 4.16 | 4.17 | 4.13 | 4.15 | -0.48% | 0.65 | 0.95% |
| 2025-12-30 | 4.18 | 4.20 | 4.15 | 4.17 | -0.71% | 0.60 | 0.88% |
| 2025-12-29 | 4.23 | 4.25 | 4.18 | 4.20 | -0.94% | 0.70 | 1.01% |
| 2025-12-26 | 4.25 | 4.26 | 4.21 | 4.24 | +0.24% | 0.66 | 0.95% |
| 2025-12-25 | 4.23 | 4.24 | 4.18 | 4.23 | +0.48% | 0.54 | 0.79% |
| 2025-12-24 | 4.16 | 4.22 | 4.14 | 4.21 | +1.20% | 0.61 | 0.88% |
| 2025-12-23 | 4.18 | 4.20 | 4.15 | 4.16 | -0.72% | 0.52 | 0.75% |
| 2025-12-22 | 4.23 | 4.23 | 4.19 | 4.19 | -0.71% | 0.68 | 0.99% |
| 2025-12-19 | 4.18 | 4.22 | 4.17 | 4.22 | +1.20% | 0.68 | 0.98% |
| 2025-12-18 | 4.15 | 4.20 | 4.13 | 4.17 | 0.00% | 0.61 | 0.88% |