宏盛股份 sh.603090
73.03
-4.21%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 75.21 | 75.48 | 71.90 | 73.03 | -4.21% | 8.27 | 11.26% |
| 2026-05-21 | 72.00 | 79.08 | 71.91 | 76.24 | +6.05% | 13.44 | 17.62% |
| 2026-05-20 | 64.81 | 71.89 | 63.60 | 71.89 | +10.01% | 6.44 | 9.23% |
| 2026-05-19 | 64.54 | 66.78 | 64.14 | 65.35 | +1.19% | 2.91 | 4.44% |
| 2026-05-18 | 65.00 | 66.78 | 63.70 | 64.88 | -0.96% | 2.31 | 3.54% |
| 2026-05-15 | 62.00 | 67.99 | 61.43 | 65.51 | +5.49% | 6.13 | 9.45% |
| 2026-05-14 | 70.16 | 70.16 | 62.10 | 62.10 | -10.00% | 6.85 | 10.57% |
| 2026-05-13 | 66.24 | 69.37 | 64.88 | 69.00 | +2.92% | 3.90 | 5.75% |
| 2026-05-12 | 66.65 | 67.49 | 64.00 | 67.04 | +0.81% | 3.34 | 5.09% |
| 2026-05-11 | 68.00 | 68.34 | 65.88 | 66.50 | -1.79% | 2.87 | 4.29% |
| 2026-05-08 | 67.80 | 68.99 | 66.37 | 67.71 | -0.70% | 2.74 | 4.05% |
| 2026-05-07 | 64.58 | 69.75 | 64.00 | 68.19 | +6.23% | 4.83 | 7.17% |
| 2026-05-06 | 64.15 | 65.83 | 63.40 | 64.19 | +0.06% | 3.53 | 5.47% |
| 2026-04-30 | 66.50 | 66.89 | 63.60 | 64.15 | -4.11% | 3.60 | 5.57% |
| 2026-04-29 | 68.63 | 70.68 | 66.70 | 66.90 | -2.16% | 3.50 | 5.16% |
| 2026-04-28 | 70.00 | 71.88 | 67.63 | 68.38 | -3.31% | 4.48 | 6.43% |
| 2026-04-27 | 65.60 | 72.26 | 64.20 | 70.72 | +7.15% | 5.38 | 7.79% |
| 2026-04-24 | 68.85 | 68.85 | 64.90 | 66.00 | -4.14% | 3.38 | 5.10% |
| 2026-04-23 | 69.81 | 71.65 | 67.03 | 68.85 | -1.38% | 3.76 | 5.44% |
| 2026-04-22 | 70.50 | 71.53 | 68.09 | 69.81 | -1.47% | 4.05 | 5.81% |