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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 22.96 | 23.55 | 22.81 | 23.50 | +3.52% | 0.47 | 2.04% |
| 2025-06-23 | 22.55 | 22.91 | 22.00 | 22.70 | +1.07% | 0.58 | 2.59% |
| 2025-06-20 | 22.66 | 23.20 | 22.28 | 22.46 | -1.32% | 0.39 | 1.74% |
| 2025-06-19 | 23.40 | 23.55 | 22.68 | 22.76 | -2.69% | 0.39 | 1.68% |
| 2025-06-18 | 24.00 | 24.15 | 23.25 | 23.39 | -2.42% | 0.46 | 1.94% |
| 2025-06-17 | 24.46 | 24.60 | 23.74 | 23.97 | -1.32% | 0.47 | 1.93% |
| 2025-06-16 | 23.83 | 24.80 | 23.83 | 24.29 | +0.12% | 0.60 | 2.46% |
| 2025-06-13 | 25.57 | 25.67 | 23.70 | 24.26 | -3.58% | 1.20 | 4.97% |
| 2025-06-12 | 24.55 | 25.89 | 24.55 | 25.16 | +1.49% | 0.88 | 3.47% |
| 2025-06-11 | 24.88 | 25.39 | 24.70 | 24.79 | -1.24% | 0.66 | 2.66% |
| 2025-06-10 | 25.88 | 26.02 | 24.60 | 25.10 | -2.90% | 0.89 | 3.54% |
| 2025-06-09 | 24.60 | 26.15 | 24.60 | 25.85 | +5.12% | 1.41 | 5.52% |
| 2025-06-06 | 25.48 | 25.84 | 24.53 | 24.59 | -3.76% | 1.07 | 4.27% |
| 2025-06-05 | 25.20 | 25.93 | 25.03 | 25.55 | +1.39% | 1.02 | 3.99% |
| 2025-06-04 | 24.96 | 25.41 | 24.80 | 25.20 | +1.16% | 0.96 | 3.82% |
| 2025-06-03 | 23.55 | 25.78 | 23.35 | 24.91 | +4.44% | 1.22 | 4.91% |
| 2025-05-30 | 23.43 | 24.40 | 22.62 | 23.85 | +1.97% | 1.01 | 4.27% |
| 2025-05-29 | 22.70 | 23.80 | 22.52 | 23.39 | +2.95% | 0.66 | 2.84% |
| 2025-05-28 | 23.23 | 23.49 | 22.66 | 22.72 | -1.13% | 0.42 | 1.82% |
| 2025-05-27 | 23.06 | 23.22 | 22.30 | 22.98 | 0.00% | 0.51 | 2.25% |