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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 6.53 | 6.61 | 6.50 | 6.60 | +1.23% | 0.86 | 2.06% |
| 2025-08-19 | 6.46 | 6.53 | 6.43 | 6.52 | +0.93% | 0.87 | 2.12% |
| 2025-08-18 | 6.44 | 6.50 | 6.40 | 6.46 | +1.10% | 0.75 | 1.83% |
| 2025-08-15 | 6.29 | 6.43 | 6.28 | 6.39 | +1.43% | 0.62 | 1.53% |
| 2025-08-14 | 6.47 | 6.52 | 6.29 | 6.30 | -2.33% | 0.92 | 2.28% |
| 2025-08-13 | 6.48 | 6.49 | 6.41 | 6.45 | -0.46% | 0.61 | 1.50% |
| 2025-08-12 | 6.55 | 6.55 | 6.45 | 6.48 | -0.92% | 0.52 | 1.26% |
| 2025-08-11 | 6.46 | 6.56 | 6.44 | 6.54 | +1.40% | 0.78 | 1.90% |
| 2025-08-08 | 6.45 | 6.52 | 6.43 | 6.45 | -0.15% | 0.55 | 1.35% |
| 2025-08-07 | 6.52 | 6.53 | 6.43 | 6.46 | -0.62% | 0.62 | 1.52% |
| 2025-08-06 | 6.49 | 6.54 | 6.45 | 6.50 | +0.15% | 0.65 | 1.58% |
| 2025-08-05 | 6.44 | 6.49 | 6.43 | 6.49 | +0.78% | 0.67 | 1.64% |
| 2025-08-04 | 6.37 | 6.45 | 6.32 | 6.44 | +0.47% | 0.58 | 1.43% |
| 2025-08-01 | 6.40 | 6.48 | 6.36 | 6.41 | +0.79% | 0.67 | 1.65% |
| 2025-07-31 | 6.41 | 6.44 | 6.35 | 6.36 | -1.24% | 0.77 | 1.91% |
| 2025-07-30 | 6.55 | 6.57 | 6.39 | 6.44 | -1.83% | 0.87 | 2.12% |
| 2025-07-29 | 6.54 | 6.57 | 6.43 | 6.56 | +0.31% | 1.08 | 2.63% |
| 2025-07-28 | 6.60 | 6.61 | 6.52 | 6.54 | -0.76% | 0.91 | 2.20% |
| 2025-07-25 | 6.66 | 6.69 | 6.58 | 6.59 | -1.05% | 1.05 | 2.52% |
| 2025-07-24 | 6.51 | 6.68 | 6.50 | 6.66 | +1.37% | 1.53 | 3.65% |