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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 45.31 | 46.50 | 44.05 | 45.10 | -2.04% | 3.73 | 8.31% |
| 2025-09-16 | 47.71 | 48.06 | 44.95 | 46.04 | -3.54% | 5.35 | 11.60% |
| 2025-09-15 | 44.79 | 47.73 | 43.91 | 47.73 | +10.00% | 5.69 | 12.39% |
| 2025-09-12 | 44.99 | 46.99 | 43.00 | 43.39 | -4.43% | 5.23 | 11.69% |
| 2025-09-11 | 45.70 | 47.76 | 43.88 | 45.40 | -0.13% | 5.32 | 11.67% |
| 2025-09-10 | 41.88 | 46.21 | 41.39 | 45.46 | +8.21% | 5.73 | 12.76% |
| 2025-09-09 | 43.00 | 43.79 | 39.67 | 42.01 | -1.41% | 4.41 | 10.61% |
| 2025-09-08 | 41.70 | 46.00 | 41.70 | 42.61 | -2.76% | 3.53 | 8.12% |
| 2025-09-05 | 41.70 | 44.66 | 39.76 | 43.82 | +5.08% | 4.60 | 10.80% |
| 2025-09-04 | 38.96 | 42.86 | 38.96 | 41.70 | +7.03% | 5.75 | 13.85% |
| 2025-09-03 | 40.50 | 41.00 | 37.35 | 38.96 | -1.99% | 4.42 | 11.35% |
| 2025-09-02 | 36.00 | 39.75 | 34.90 | 39.75 | +9.99% | 5.24 | 13.85% |
| 2025-09-01 | 34.90 | 36.33 | 34.31 | 36.14 | +3.88% | 3.18 | 8.95% |
| 2025-08-29 | 33.60 | 35.19 | 33.02 | 34.79 | +2.47% | 2.37 | 6.96% |
| 2025-08-28 | 32.35 | 33.99 | 32.10 | 33.95 | +3.92% | 2.28 | 6.84% |
| 2025-08-27 | 32.90 | 34.09 | 32.35 | 32.67 | -2.10% | 2.03 | 6.13% |
| 2025-08-26 | 34.12 | 34.38 | 32.33 | 33.37 | -0.63% | 2.18 | 6.51% |
| 2025-08-25 | 32.25 | 34.57 | 32.00 | 33.58 | +4.12% | 3.05 | 9.06% |
| 2025-08-22 | 32.35 | 32.80 | 31.28 | 32.25 | -1.26% | 2.25 | 7.05% |
| 2025-08-21 | 32.68 | 33.30 | 32.58 | 32.66 | -0.73% | 1.39 | 4.22% |