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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 27.77 | 29.60 | 27.56 | 28.90 | +4.22% | 2.29 | 8.02% |
| 2025-07-21 | 28.00 | 28.20 | 27.50 | 27.73 | -1.67% | 1.54 | 5.55% |
| 2025-07-18 | 27.99 | 28.97 | 27.17 | 28.20 | -0.35% | 2.78 | 10.01% |
| 2025-07-17 | 26.77 | 29.69 | 26.40 | 28.30 | +4.66% | 4.24 | 15.17% |
| 2025-07-16 | 24.60 | 27.04 | 24.54 | 27.04 | +10.01% | 2.01 | 7.68% |
| 2025-07-15 | 24.81 | 25.49 | 24.00 | 24.58 | -1.80% | 0.74 | 2.99% |
| 2025-07-14 | 24.75 | 25.24 | 24.51 | 25.03 | +0.93% | 0.84 | 3.38% |
| 2025-07-11 | 24.00 | 24.88 | 23.82 | 24.80 | +3.46% | 1.01 | 4.12% |
| 2025-07-10 | 24.20 | 24.67 | 23.89 | 23.97 | -1.92% | 0.59 | 2.45% |
| 2025-07-09 | 24.40 | 24.63 | 23.96 | 24.44 | +0.66% | 0.66 | 2.70% |
| 2025-07-08 | 24.18 | 24.47 | 24.02 | 24.28 | +0.37% | 0.50 | 2.04% |
| 2025-07-07 | 24.10 | 24.30 | 23.97 | 24.19 | -0.04% | 0.33 | 1.36% |
| 2025-07-04 | 24.66 | 24.98 | 24.13 | 24.20 | -1.31% | 0.48 | 1.96% |
| 2025-07-03 | 24.25 | 24.70 | 24.08 | 24.52 | +1.16% | 0.50 | 2.05% |
| 2025-07-02 | 24.30 | 24.63 | 24.09 | 24.24 | -0.90% | 0.45 | 1.86% |
| 2025-07-01 | 24.30 | 24.94 | 24.20 | 24.46 | +0.37% | 0.49 | 2.02% |
| 2025-06-30 | 23.96 | 24.60 | 23.73 | 24.37 | +1.71% | 0.67 | 2.76% |
| 2025-06-27 | 23.02 | 24.00 | 22.87 | 23.96 | +4.17% | 0.70 | 2.94% |
| 2025-06-26 | 23.62 | 23.67 | 22.80 | 23.00 | -2.04% | 0.54 | 2.35% |
| 2025-06-25 | 23.48 | 23.90 | 23.15 | 23.48 | -0.09% | 0.60 | 2.57% |