宏柏新材 sh.605366
12.74
-1.92%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 12.99 | 13.04 | 12.23 | 12.74 | -1.92% | 5.68 | 5.78% |
| 2026-05-22 | 12.00 | 12.99 | 11.80 | 12.99 | +9.99% | 5.11 | 5.21% |
| 2026-05-21 | 12.30 | 12.83 | 11.75 | 11.81 | -3.59% | 4.59 | 4.80% |
| 2026-05-20 | 12.28 | 12.51 | 11.55 | 12.25 | +2.00% | 4.66 | 4.99% |
| 2026-05-19 | 11.88 | 12.05 | 11.74 | 12.01 | +0.92% | 2.95 | 3.20% |
| 2026-05-18 | 11.56 | 12.24 | 11.22 | 11.90 | +0.85% | 5.24 | 5.74% |
| 2026-05-15 | 12.58 | 13.23 | 11.57 | 11.80 | -3.36% | 8.90 | 9.44% |
| 2026-05-14 | 11.40 | 12.21 | 11.40 | 12.21 | +10.00% | 4.01 | 4.31% |
| 2026-05-13 | 12.19 | 12.19 | 10.92 | 11.10 | -8.19% | 7.66 | 8.74% |
| 2026-05-12 | 12.24 | 12.55 | 12.00 | 12.09 | -0.33% | 3.62 | 3.82% |
| 2026-05-11 | 13.19 | 13.19 | 11.89 | 12.13 | -8.11% | 7.28 | 7.55% |
| 2026-05-08 | 13.29 | 13.43 | 12.99 | 13.20 | -1.71% | 3.17 | 3.10% |
| 2026-05-07 | 13.59 | 13.79 | 13.38 | 13.43 | -0.81% | 2.96 | 2.81% |
| 2026-05-06 | 13.42 | 13.80 | 13.18 | 13.54 | +1.50% | 3.47 | 3.32% |
| 2026-04-30 | 12.82 | 13.78 | 12.70 | 13.34 | +3.09% | 4.42 | 4.25% |
| 2026-04-29 | 12.77 | 13.37 | 12.77 | 12.94 | -0.46% | 3.21 | 3.15% |
| 2026-04-28 | 13.20 | 13.38 | 12.85 | 13.00 | -1.44% | 3.07 | 3.04% |
| 2026-04-27 | 13.29 | 13.51 | 12.66 | 13.19 | -2.08% | 3.99 | 3.94% |
| 2026-04-24 | 13.92 | 13.93 | 13.11 | 13.47 | -0.30% | 3.52 | 3.37% |
| 2026-04-23 | 14.24 | 14.44 | 13.41 | 13.51 | -5.13% | 4.85 | 4.54% |