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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 78.74 | 84.98 | 77.60 | 82.18 | +4.49% | 5.64 | 6.93% |
| 2026-01-16 | 73.92 | 81.29 | 72.32 | 78.65 | +6.43% | 5.61 | 7.23% |
| 2026-01-15 | 72.00 | 74.92 | 70.85 | 73.90 | +1.18% | 3.62 | 4.96% |
| 2026-01-14 | 68.34 | 74.47 | 68.34 | 73.04 | +4.49% | 6.01 | 8.27% |
| 2026-01-13 | 71.17 | 73.51 | 69.00 | 69.90 | +4.59% | 9.08 | 12.58% |
| 2026-01-12 | 61.99 | 66.83 | 61.99 | 66.83 | +10.01% | 1.42 | 2.14% |
| 2026-01-09 | 58.80 | 62.02 | 57.46 | 60.75 | +5.73% | 4.44 | 7.35% |
| 2026-01-08 | 58.15 | 58.40 | 56.60 | 57.46 | -2.00% | 2.87 | 5.00% |
| 2026-01-07 | 56.60 | 60.50 | 54.00 | 58.63 | +2.93% | 4.97 | 8.51% |
| 2026-01-06 | 57.00 | 57.49 | 55.04 | 56.96 | +0.71% | 2.73 | 4.86% |
| 2026-01-05 | 56.74 | 57.75 | 55.00 | 56.56 | +2.00% | 3.12 | 5.55% |
| 2025-12-31 | 59.47 | 59.69 | 54.56 | 55.45 | -6.78% | 4.35 | 7.76% |
| 2025-12-30 | 58.57 | 61.72 | 57.43 | 59.48 | +2.43% | 4.43 | 7.36% |
| 2025-12-29 | 59.09 | 60.04 | 57.30 | 58.07 | -2.34% | 2.81 | 4.82% |
| 2025-12-26 | 59.96 | 61.35 | 58.57 | 59.46 | -0.90% | 3.69 | 6.16% |
| 2025-12-25 | 63.30 | 63.30 | 59.14 | 60.00 | -2.71% | 6.13 | 10.10% |
| 2025-12-24 | 56.57 | 61.67 | 56.38 | 61.67 | +10.01% | 3.26 | 5.43% |
| 2025-12-23 | 55.09 | 58.00 | 54.86 | 56.06 | +1.58% | 4.01 | 7.11% |
| 2025-12-22 | 55.70 | 56.50 | 53.50 | 55.19 | -0.84% | 3.26 | 5.95% |
| 2025-12-19 | 54.76 | 57.10 | 54.33 | 55.66 | +1.14% | 4.27 | 7.69% |