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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 4.20 | 4.21 | 4.12 | 4.17 | -0.48% | 0.78 | 1.15% |
| 2025-12-16 | 4.26 | 4.26 | 4.18 | 4.19 | -1.41% | 0.75 | 1.09% |
| 2025-12-15 | 4.21 | 4.30 | 4.21 | 4.25 | +0.71% | 0.82 | 1.17% |
| 2025-12-12 | 4.15 | 4.27 | 4.13 | 4.22 | +1.69% | 1.18 | 1.70% |
| 2025-12-11 | 4.13 | 4.20 | 4.13 | 4.15 | +0.48% | 0.63 | 0.92% |
| 2025-12-10 | 4.15 | 4.16 | 4.11 | 4.13 | -0.96% | 0.59 | 0.88% |
| 2025-12-09 | 4.20 | 4.21 | 4.15 | 4.17 | -0.95% | 0.60 | 0.88% |
| 2025-12-08 | 4.27 | 4.28 | 4.19 | 4.21 | -1.41% | 1.01 | 1.45% |
| 2025-12-05 | 4.16 | 4.27 | 4.13 | 4.27 | +2.89% | 1.32 | 1.91% |
| 2025-12-04 | 4.15 | 4.16 | 4.12 | 4.15 | 0.00% | 0.42 | 0.62% |
| 2025-12-03 | 4.15 | 4.18 | 4.13 | 4.15 | -0.24% | 0.61 | 0.89% |
| 2025-12-02 | 4.13 | 4.17 | 4.09 | 4.16 | +0.48% | 0.82 | 1.20% |
| 2025-12-01 | 4.13 | 4.14 | 4.11 | 4.14 | +0.24% | 0.80 | 1.18% |
| 2025-11-28 | 4.09 | 4.13 | 4.07 | 4.13 | +0.98% | 0.63 | 0.94% |
| 2025-11-27 | 4.13 | 4.14 | 4.08 | 4.09 | -0.97% | 0.78 | 1.15% |
| 2025-11-26 | 4.16 | 4.17 | 4.11 | 4.13 | -0.48% | 0.93 | 1.37% |
| 2025-11-25 | 4.15 | 4.17 | 4.12 | 4.15 | +0.48% | 0.88 | 1.29% |
| 2025-11-24 | 4.15 | 4.17 | 4.09 | 4.13 | -0.24% | 1.10 | 1.62% |
| 2025-11-21 | 4.34 | 4.35 | 4.13 | 4.14 | -4.83% | 1.68 | 2.43% |
| 2025-11-20 | 4.41 | 4.43 | 4.34 | 4.35 | -1.36% | 0.89 | 1.24% |