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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 53.35 | 57.41 | 52.48 | 55.03 | +3.52% | 6.04 | 10.98% |
| 2025-12-17 | 48.34 | 53.16 | 48.21 | 53.16 | +9.99% | 4.51 | 8.72% |
| 2025-12-16 | 47.16 | 49.92 | 46.51 | 48.33 | +3.53% | 3.23 | 6.72% |
| 2025-12-15 | 45.83 | 47.66 | 45.08 | 46.68 | +1.35% | 2.21 | 4.74% |
| 2025-12-12 | 46.72 | 47.12 | 45.64 | 46.06 | -1.90% | 1.97 | 4.25% |
| 2025-12-11 | 49.38 | 49.50 | 46.91 | 46.95 | -4.92% | 2.48 | 5.20% |
| 2025-12-10 | 49.30 | 50.15 | 48.50 | 49.38 | -1.24% | 4.25 | 8.68% |
| 2025-12-09 | 45.00 | 50.00 | 45.00 | 50.00 | +10.01% | 6.27 | 12.84% |
| 2025-12-08 | 42.31 | 46.02 | 41.69 | 45.45 | +8.63% | 2.86 | 6.40% |
| 2025-12-05 | 42.17 | 42.17 | 41.23 | 41.84 | -0.78% | 1.03 | 2.49% |
| 2025-12-04 | 42.29 | 42.49 | 40.95 | 42.17 | -0.28% | 1.28 | 3.07% |
| 2025-12-03 | 43.50 | 43.94 | 41.80 | 42.29 | -2.94% | 1.21 | 2.85% |
| 2025-12-02 | 44.51 | 44.91 | 43.03 | 43.57 | -2.98% | 0.98 | 2.25% |
| 2025-12-01 | 45.99 | 47.85 | 44.71 | 44.91 | -1.10% | 1.52 | 3.31% |
| 2025-11-28 | 43.98 | 45.60 | 43.98 | 45.41 | +2.23% | 0.90 | 2.00% |
| 2025-11-27 | 44.10 | 46.58 | 44.09 | 44.42 | +0.75% | 1.45 | 3.18% |
| 2025-11-26 | 43.56 | 44.87 | 42.31 | 44.09 | -0.14% | 1.33 | 3.04% |
| 2025-11-25 | 43.37 | 46.20 | 43.01 | 44.15 | +1.82% | 1.70 | 3.82% |
| 2025-11-24 | 43.31 | 44.20 | 42.08 | 43.36 | +0.63% | 1.25 | 2.90% |
| 2025-11-21 | 45.51 | 45.54 | 43.09 | 43.09 | -6.49% | 1.27 | 2.88% |