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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 4.38 | 4.39 | 4.33 | 4.36 | -0.45% | 0.61 | 0.85% |
| 2025-09-15 | 4.40 | 4.42 | 4.36 | 4.38 | 0.00% | 0.60 | 0.83% |
| 2025-09-12 | 4.40 | 4.42 | 4.36 | 4.38 | -0.45% | 0.63 | 0.87% |
| 2025-09-11 | 4.36 | 4.40 | 4.33 | 4.40 | +0.68% | 0.74 | 1.03% |
| 2025-09-10 | 4.42 | 4.43 | 4.36 | 4.37 | -1.13% | 0.73 | 1.01% |
| 2025-09-09 | 4.40 | 4.46 | 4.37 | 4.42 | +0.45% | 0.81 | 1.11% |
| 2025-09-08 | 4.36 | 4.41 | 4.34 | 4.40 | +1.14% | 0.73 | 1.01% |
| 2025-09-05 | 4.31 | 4.37 | 4.28 | 4.35 | +0.92% | 0.82 | 1.15% |
| 2025-09-04 | 4.28 | 4.33 | 4.26 | 4.31 | +0.70% | 0.82 | 1.15% |
| 2025-09-03 | 4.38 | 4.38 | 4.28 | 4.28 | -2.05% | 0.77 | 1.08% |
| 2025-09-02 | 4.38 | 4.40 | 4.32 | 4.37 | -0.23% | 1.00 | 1.39% |
| 2025-09-01 | 4.37 | 4.42 | 4.34 | 4.38 | +0.23% | 0.99 | 1.37% |
| 2025-08-29 | 4.43 | 4.45 | 4.36 | 4.37 | -1.13% | 1.15 | 1.58% |
| 2025-08-28 | 4.43 | 4.47 | 4.30 | 4.42 | -0.45% | 1.50 | 2.07% |
| 2025-08-27 | 4.53 | 4.56 | 4.44 | 4.44 | -1.98% | 1.30 | 1.75% |
| 2025-08-26 | 4.51 | 4.55 | 4.50 | 4.53 | +0.22% | 0.83 | 1.11% |
| 2025-08-25 | 4.53 | 4.56 | 4.50 | 4.52 | -0.22% | 1.38 | 1.85% |
| 2025-08-22 | 4.52 | 4.55 | 4.49 | 4.53 | 0.00% | 0.87 | 1.17% |
| 2025-08-21 | 4.60 | 4.63 | 4.50 | 4.53 | -0.87% | 1.44 | 1.91% |
| 2025-08-20 | 4.51 | 4.57 | 4.50 | 4.57 | +1.10% | 0.83 | 1.11% |