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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 70.09 | 71.90 | 68.78 | 70.85 | -2.75% | 3.13 | 4.44% |
| 2026-04-20 | 74.98 | 76.30 | 72.16 | 72.85 | -1.89% | 4.60 | 6.24% |
| 2026-04-17 | 69.99 | 75.91 | 69.64 | 74.25 | +6.09% | 5.44 | 7.49% |
| 2026-04-16 | 68.08 | 70.29 | 66.71 | 69.99 | +3.86% | 3.49 | 5.05% |
| 2026-04-15 | 72.20 | 72.20 | 66.90 | 67.39 | -5.66% | 4.49 | 6.50% |
| 2026-04-14 | 73.00 | 73.00 | 69.93 | 71.43 | -0.97% | 4.06 | 5.72% |
| 2026-04-13 | 67.00 | 73.47 | 66.90 | 72.13 | +5.27% | 5.68 | 8.04% |
| 2026-04-10 | 68.38 | 70.31 | 65.66 | 68.52 | +0.20% | 5.24 | 7.69% |
| 2026-04-09 | 65.00 | 68.56 | 64.58 | 68.38 | +4.14% | 5.46 | 8.17% |
| 2026-04-08 | 66.06 | 66.39 | 64.45 | 65.66 | +2.87% | 4.76 | 7.27% |
| 2026-04-07 | 58.65 | 63.83 | 58.09 | 63.83 | +9.99% | 2.81 | 4.54% |
| 2026-04-03 | 59.05 | 60.00 | 57.95 | 58.03 | -1.84% | 1.27 | 2.17% |
| 2026-04-02 | 61.50 | 61.50 | 58.68 | 59.12 | -4.18% | 1.68 | 2.82% |
| 2026-04-01 | 61.56 | 63.00 | 61.30 | 61.70 | +2.30% | 1.65 | 2.66% |
| 2026-03-31 | 64.00 | 64.00 | 60.01 | 60.31 | -5.32% | 2.09 | 3.40% |
| 2026-03-30 | 64.50 | 64.99 | 61.85 | 63.70 | -2.66% | 4.98 | 7.88% |
| 2026-03-27 | 58.00 | 65.44 | 57.88 | 65.44 | +10.00% | 3.88 | 6.14% |
| 2026-03-26 | 60.10 | 61.66 | 59.05 | 59.49 | -0.97% | 1.69 | 2.80% |
| 2026-03-25 | 59.80 | 61.18 | 59.20 | 60.07 | +1.78% | 1.25 | 2.08% |
| 2026-03-24 | 58.58 | 59.24 | 57.03 | 59.02 | +3.31% | 1.58 | 2.72% |