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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 82.00 | 82.75 | 76.85 | 79.60 | -3.98% | 4.66 | 5.88% |
| 2026-02-13 | 75.48 | 83.45 | 73.48 | 82.90 | +7.63% | 8.23 | 10.46% |
| 2026-02-12 | 71.24 | 77.02 | 71.17 | 77.02 | +10.00% | 4.32 | 5.87% |
| 2026-02-11 | 72.00 | 72.62 | 69.91 | 70.02 | -2.33% | 1.38 | 1.94% |
| 2026-02-10 | 71.63 | 72.57 | 69.96 | 71.69 | +0.08% | 2.29 | 3.21% |
| 2026-02-09 | 70.95 | 72.50 | 69.40 | 71.63 | +2.96% | 3.33 | 4.68% |
| 2026-02-06 | 69.10 | 71.16 | 67.86 | 69.57 | -0.23% | 2.36 | 3.39% |
| 2026-02-05 | 71.50 | 72.62 | 68.50 | 69.73 | -4.31% | 2.70 | 3.86% |
| 2026-02-04 | 72.50 | 73.42 | 71.58 | 72.87 | -0.56% | 2.20 | 3.04% |
| 2026-02-03 | 73.65 | 74.00 | 71.00 | 73.28 | 0.00% | 4.05 | 5.59% |
| 2026-02-02 | 74.33 | 77.79 | 72.80 | 73.28 | -3.67% | 3.74 | 5.04% |
| 2026-01-30 | 71.91 | 79.85 | 71.90 | 76.07 | -4.77% | 9.31 | 12.24% |
| 2026-01-29 | 88.60 | 90.29 | 79.88 | 79.88 | -10.00% | 3.17 | 3.76% |
| 2026-01-28 | 89.00 | 89.88 | 85.62 | 88.76 | -1.38% | 4.29 | 4.86% |
| 2026-01-27 | 90.91 | 91.49 | 86.00 | 90.00 | +0.10% | 5.14 | 5.79% |
| 2026-01-26 | 91.35 | 93.66 | 86.12 | 89.91 | +0.12% | 5.29 | 5.90% |
| 2026-01-23 | 97.06 | 97.08 | 89.00 | 89.80 | -7.48% | 6.00 | 6.58% |
| 2026-01-22 | 90.18 | 99.01 | 88.98 | 97.06 | +6.96% | 5.28 | 5.60% |
| 2026-01-21 | 82.25 | 90.74 | 81.51 | 90.74 | +10.00% | 2.42 | 2.76% |
| 2026-01-20 | 81.90 | 84.48 | 79.90 | 82.49 | +0.38% | 4.02 | 4.90% |