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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 4.37 | 4.39 | 4.34 | 4.35 | -0.46% | 0.81 | 1.13% |
| 2025-10-21 | 4.32 | 4.39 | 4.31 | 4.37 | +1.39% | 1.04 | 1.45% |
| 2025-10-20 | 4.35 | 4.37 | 4.29 | 4.31 | -0.92% | 0.76 | 1.06% |
| 2025-10-17 | 4.44 | 4.46 | 4.32 | 4.35 | -2.25% | 1.11 | 1.54% |
| 2025-10-16 | 4.47 | 4.48 | 4.42 | 4.45 | -0.45% | 0.77 | 1.06% |
| 2025-10-15 | 4.42 | 4.47 | 4.41 | 4.47 | +1.13% | 0.95 | 1.30% |
| 2025-10-14 | 4.38 | 4.50 | 4.37 | 4.42 | +0.91% | 1.58 | 2.17% |
| 2025-10-13 | 4.30 | 4.39 | 4.27 | 4.38 | 0.00% | 1.08 | 1.51% |
| 2025-10-10 | 4.29 | 4.40 | 4.28 | 4.38 | +1.62% | 1.19 | 1.67% |
| 2025-10-09 | 4.25 | 4.32 | 4.23 | 4.31 | +1.65% | 1.16 | 1.65% |
| 2025-09-30 | 4.31 | 4.32 | 4.23 | 4.24 | -1.85% | 1.05 | 1.50% |
| 2025-09-29 | 4.28 | 4.35 | 4.22 | 4.32 | +0.47% | 1.58 | 2.25% |
| 2025-09-26 | 4.18 | 4.48 | 4.17 | 4.30 | +2.38% | 2.00 | 2.82% |
| 2025-09-25 | 4.21 | 4.24 | 4.17 | 4.20 | -0.47% | 0.52 | 0.76% |
| 2025-09-24 | 4.20 | 4.23 | 4.17 | 4.22 | +0.24% | 0.58 | 0.84% |
| 2025-09-23 | 4.22 | 4.25 | 4.13 | 4.21 | -0.94% | 0.87 | 1.26% |
| 2025-09-22 | 4.28 | 4.30 | 4.22 | 4.25 | -1.16% | 0.77 | 1.10% |
| 2025-09-19 | 4.33 | 4.33 | 4.25 | 4.30 | -0.46% | 0.70 | 0.99% |
| 2025-09-18 | 4.37 | 4.39 | 4.28 | 4.32 | -1.14% | 0.95 | 1.33% |
| 2025-09-17 | 4.37 | 4.39 | 4.33 | 4.37 | +0.23% | 0.68 | 0.95% |