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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 49.33 | 51.00 | 48.60 | 50.34 | +1.29% | 1.85 | 3.71% |
| 2025-10-22 | 52.00 | 52.00 | 49.00 | 49.70 | -2.83% | 2.61 | 5.20% |
| 2025-10-21 | 48.28 | 51.91 | 47.80 | 51.15 | +7.64% | 4.37 | 8.64% |
| 2025-10-20 | 45.31 | 48.61 | 44.49 | 47.52 | +7.49% | 2.90 | 6.26% |
| 2025-10-17 | 47.68 | 47.88 | 44.00 | 44.21 | -6.24% | 2.49 | 5.45% |
| 2025-10-16 | 50.42 | 50.78 | 46.92 | 47.15 | -6.08% | 2.99 | 6.16% |
| 2025-10-15 | 48.85 | 50.20 | 47.80 | 50.20 | +2.22% | 1.65 | 3.35% |
| 2025-10-14 | 50.94 | 52.11 | 48.50 | 49.11 | -2.79% | 2.35 | 4.66% |
| 2025-10-13 | 47.34 | 50.68 | 46.92 | 50.52 | -0.35% | 3.18 | 6.43% |
| 2025-10-10 | 51.99 | 53.20 | 50.43 | 50.70 | -3.43% | 3.41 | 6.64% |
| 2025-10-09 | 53.70 | 55.00 | 51.65 | 52.50 | -1.00% | 5.36 | 10.10% |
| 2025-09-30 | 54.44 | 58.99 | 52.52 | 53.03 | -5.69% | 7.63 | 13.91% |
| 2025-09-29 | 57.77 | 59.00 | 53.95 | 56.23 | -6.19% | 10.72 | 19.30% |
| 2025-09-26 | 56.00 | 59.94 | 51.05 | 59.94 | +10.00% | 14.19 | 24.83% |
| 2025-09-25 | 56.18 | 57.18 | 52.80 | 54.49 | +4.83% | 14.38 | 25.67% |
| 2025-09-24 | 48.20 | 51.98 | 48.20 | 51.98 | +10.01% | 3.48 | 6.81% |
| 2025-09-23 | 43.29 | 47.25 | 43.00 | 47.25 | +10.01% | 5.41 | 11.50% |
| 2025-09-22 | 44.69 | 45.03 | 42.60 | 42.95 | -2.98% | 2.45 | 5.67% |
| 2025-09-19 | 42.41 | 45.20 | 41.59 | 44.27 | +4.31% | 3.25 | 7.45% |
| 2025-09-18 | 44.92 | 45.50 | 42.20 | 42.44 | -5.90% | 3.96 | 9.20% |