宏盛股份 sh.603090
71.48
-2.12%
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 32.00 | 33.60 | 31.93 | 32.90 | +0.98% | 2.57 | 7.83% |
| 2025-08-19 | 32.29 | 34.48 | 31.87 | 32.58 | +0.09% | 3.27 | 9.94% |
| 2025-08-18 | 34.95 | 35.23 | 32.04 | 32.55 | -8.57% | 4.49 | 13.82% |
| 2025-08-15 | 35.37 | 36.68 | 34.71 | 35.60 | +1.60% | 2.58 | 7.23% |
| 2025-08-14 | 35.48 | 37.35 | 34.71 | 35.04 | -2.07% | 2.68 | 7.47% |
| 2025-08-13 | 36.00 | 36.53 | 34.64 | 35.78 | +1.22% | 2.80 | 7.88% |
| 2025-08-12 | 32.87 | 35.35 | 32.50 | 35.35 | +9.99% | 2.55 | 7.41% |
| 2025-08-11 | 31.83 | 32.61 | 31.40 | 32.14 | +0.53% | 1.19 | 3.74% |
| 2025-08-08 | 30.00 | 32.90 | 29.33 | 31.97 | +3.73% | 1.95 | 6.17% |
| 2025-08-07 | 31.06 | 31.41 | 30.80 | 30.82 | -0.77% | 0.70 | 2.25% |
| 2025-08-06 | 30.78 | 31.20 | 30.44 | 31.06 | +0.78% | 0.67 | 2.16% |
| 2025-08-05 | 30.50 | 30.95 | 30.26 | 30.82 | +1.38% | 0.81 | 2.64% |
| 2025-08-04 | 30.10 | 30.57 | 29.60 | 30.40 | +0.30% | 0.72 | 2.39% |
| 2025-08-01 | 29.80 | 30.43 | 29.25 | 30.31 | +1.71% | 1.19 | 3.98% |
| 2025-07-31 | 29.93 | 30.45 | 29.54 | 29.80 | -2.01% | 1.17 | 3.91% |
| 2025-07-30 | 31.17 | 31.88 | 30.04 | 30.41 | -2.91% | 1.91 | 6.16% |
| 2025-07-29 | 30.70 | 31.41 | 29.60 | 31.32 | +2.05% | 1.69 | 5.56% |
| 2025-07-28 | 30.97 | 31.85 | 29.90 | 30.69 | +0.29% | 2.35 | 7.63% |
| 2025-07-25 | 28.12 | 31.39 | 28.12 | 30.60 | +7.18% | 2.41 | 8.06% |
| 2025-07-24 | 28.14 | 28.55 | 27.59 | 28.55 | +1.53% | 1.14 | 4.06% |