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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 60.00 | 61.08 | 56.59 | 57.13 | -6.53% | 1.81 | 3.09% |
| 2026-03-20 | 61.58 | 63.20 | 61.03 | 61.12 | -1.89% | 1.08 | 1.75% |
| 2026-03-19 | 62.58 | 63.65 | 61.92 | 62.30 | -3.53% | 1.17 | 1.87% |
| 2026-03-18 | 62.98 | 64.70 | 61.90 | 64.58 | +3.33% | 1.75 | 2.75% |
| 2026-03-17 | 66.38 | 66.38 | 62.28 | 62.50 | -4.99% | 1.97 | 3.08% |
| 2026-03-16 | 67.26 | 67.87 | 64.00 | 65.78 | -2.49% | 1.84 | 2.82% |
| 2026-03-13 | 68.00 | 70.85 | 67.20 | 67.46 | -1.95% | 1.68 | 2.44% |
| 2026-03-12 | 70.55 | 71.40 | 68.12 | 68.80 | -2.76% | 1.35 | 1.95% |
| 2026-03-11 | 73.10 | 74.66 | 70.20 | 70.75 | -3.21% | 2.45 | 3.40% |
| 2026-03-10 | 71.50 | 73.80 | 70.71 | 73.10 | +4.67% | 2.34 | 3.21% |
| 2026-03-09 | 69.16 | 70.33 | 67.23 | 69.84 | -2.09% | 1.71 | 2.49% |
| 2026-03-06 | 71.18 | 73.00 | 71.00 | 71.33 | -0.43% | 1.35 | 1.88% |
| 2026-03-05 | 72.99 | 74.59 | 71.08 | 71.64 | +0.10% | 1.73 | 2.38% |
| 2026-03-04 | 72.00 | 73.94 | 71.08 | 71.57 | -3.15% | 2.15 | 2.98% |
| 2026-03-03 | 76.80 | 78.80 | 73.80 | 73.90 | -3.36% | 2.61 | 3.42% |
| 2026-03-02 | 75.54 | 78.52 | 75.54 | 76.47 | -2.66% | 2.33 | 3.03% |
| 2026-02-27 | 77.78 | 79.42 | 77.10 | 78.56 | -2.23% | 2.52 | 3.23% |
| 2026-02-26 | 76.80 | 83.95 | 75.51 | 80.35 | +4.64% | 4.07 | 5.07% |
| 2026-02-25 | 79.26 | 79.83 | 76.22 | 76.79 | -3.53% | 3.03 | 3.92% |
| 2026-02-24 | 82.00 | 82.75 | 76.85 | 79.60 | -3.98% | 4.66 | 5.88% |