宏盛华源 sh.601096
5.26
+1.35%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.41 | 4.43 | 4.34 | 4.35 | -1.36% | 0.89 | 1.24% |
| 2025-11-19 | 4.50 | 4.51 | 4.39 | 4.41 | -1.78% | 0.89 | 1.23% |
| 2025-11-18 | 4.60 | 4.61 | 4.46 | 4.49 | -2.39% | 1.17 | 1.58% |
| 2025-11-17 | 4.59 | 4.60 | 4.53 | 4.60 | 0.00% | 1.10 | 1.46% |
| 2025-11-14 | 4.65 | 4.68 | 4.60 | 4.60 | -1.71% | 1.05 | 1.37% |
| 2025-11-13 | 4.63 | 4.69 | 4.60 | 4.68 | +1.08% | 1.18 | 1.53% |
| 2025-11-12 | 4.72 | 4.74 | 4.62 | 4.63 | -2.32% | 1.75 | 2.29% |
| 2025-11-11 | 4.71 | 4.77 | 4.68 | 4.74 | +0.85% | 1.90 | 2.44% |
| 2025-11-10 | 4.73 | 4.76 | 4.61 | 4.70 | +0.21% | 2.62 | 3.39% |
| 2025-11-07 | 4.59 | 4.77 | 4.54 | 4.69 | +1.96% | 2.73 | 3.53% |
| 2025-11-06 | 4.64 | 4.67 | 4.58 | 4.60 | 0.00% | 3.02 | 3.98% |
| 2025-11-05 | 4.44 | 4.65 | 4.40 | 4.60 | +2.91% | 3.30 | 4.41% |
| 2025-11-04 | 4.43 | 4.50 | 4.42 | 4.47 | +1.13% | 1.77 | 2.41% |
| 2025-11-03 | 4.35 | 4.43 | 4.33 | 4.42 | +1.61% | 1.05 | 1.45% |
| 2025-10-31 | 4.44 | 4.45 | 4.35 | 4.35 | -1.36% | 1.02 | 1.42% |
| 2025-10-30 | 4.38 | 4.48 | 4.37 | 4.41 | +0.46% | 1.33 | 1.83% |
| 2025-10-29 | 4.32 | 4.41 | 4.30 | 4.39 | +1.15% | 1.20 | 1.68% |
| 2025-10-28 | 4.41 | 4.41 | 4.34 | 4.34 | -1.14% | 1.05 | 1.47% |
| 2025-10-27 | 4.35 | 4.40 | 4.32 | 4.39 | +1.15% | 1.12 | 1.55% |
| 2025-10-24 | 4.37 | 4.39 | 4.32 | 4.34 | -0.69% | 0.70 | 0.99% |