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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 46.49 | 48.99 | 45.89 | 46.08 | -0.19% | 1.10 | 2.35% |
| 2025-11-19 | 46.33 | 46.84 | 45.51 | 46.17 | -0.71% | 1.04 | 2.26% |
| 2025-11-18 | 46.12 | 47.47 | 45.90 | 46.50 | +0.26% | 1.05 | 2.26% |
| 2025-11-17 | 47.77 | 48.89 | 46.26 | 46.38 | -3.31% | 1.92 | 4.07% |
| 2025-11-14 | 48.05 | 49.67 | 47.20 | 47.97 | -3.56% | 1.77 | 3.66% |
| 2025-11-13 | 47.83 | 50.93 | 47.65 | 49.74 | +5.83% | 3.61 | 7.27% |
| 2025-11-12 | 46.60 | 47.20 | 45.80 | 47.00 | +0.36% | 0.88 | 1.88% |
| 2025-11-11 | 48.50 | 48.50 | 46.28 | 46.83 | -2.13% | 1.44 | 3.07% |
| 2025-11-10 | 48.32 | 50.48 | 47.43 | 47.85 | -0.73% | 1.87 | 3.85% |
| 2025-11-07 | 49.29 | 49.97 | 47.79 | 48.20 | -3.95% | 1.97 | 4.07% |
| 2025-11-06 | 49.11 | 50.70 | 48.36 | 50.18 | +2.18% | 2.14 | 4.30% |
| 2025-11-05 | 48.05 | 49.51 | 47.96 | 49.11 | -0.12% | 1.33 | 2.72% |
| 2025-11-04 | 50.40 | 50.65 | 48.70 | 49.17 | -2.30% | 1.57 | 3.18% |
| 2025-11-03 | 51.50 | 51.90 | 49.74 | 50.33 | -1.49% | 1.73 | 3.43% |
| 2025-10-31 | 53.53 | 54.47 | 50.68 | 51.09 | -7.01% | 3.03 | 5.82% |
| 2025-10-30 | 56.97 | 57.94 | 53.77 | 54.94 | -4.44% | 3.28 | 5.96% |
| 2025-10-29 | 55.40 | 60.00 | 55.01 | 57.49 | +3.87% | 4.90 | 8.43% |
| 2025-10-28 | 54.40 | 58.58 | 53.50 | 55.35 | +1.30% | 4.41 | 7.91% |
| 2025-10-27 | 51.73 | 55.55 | 51.56 | 54.64 | +5.30% | 3.88 | 7.24% |
| 2025-10-24 | 50.80 | 52.84 | 50.40 | 51.89 | +3.08% | 2.97 | 5.75% |