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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 6.81 | 6.81 | 6.53 | 6.57 | -2.67% | 2.07 | 4.92% |
| 2025-07-22 | 6.66 | 6.77 | 6.58 | 6.75 | +1.20% | 2.50 | 5.93% |
| 2025-07-21 | 6.57 | 6.68 | 6.55 | 6.67 | +1.37% | 2.22 | 5.28% |
| 2025-07-18 | 6.67 | 6.74 | 6.53 | 6.58 | -1.79% | 2.35 | 5.61% |
| 2025-07-17 | 6.60 | 6.79 | 6.60 | 6.70 | +0.15% | 3.21 | 7.63% |
| 2025-07-16 | 6.81 | 7.00 | 6.68 | 6.69 | -9.84% | 5.52 | 12.86% |
| 2025-07-15 | 7.45 | 7.63 | 7.42 | 7.42 | -9.95% | 2.33 | 4.93% |
| 2025-07-14 | 7.72 | 8.26 | 7.36 | 8.24 | +6.74% | 8.92 | 18.31% |
| 2025-07-11 | 7.72 | 7.72 | 7.46 | 7.72 | +9.97% | 3.39 | 6.98% |
| 2025-07-10 | 6.40 | 7.02 | 6.40 | 7.02 | +10.03% | 2.34 | 5.30% |
| 2025-07-09 | 6.45 | 6.50 | 6.33 | 6.38 | -1.69% | 0.74 | 1.83% |
| 2025-07-08 | 6.21 | 6.52 | 6.19 | 6.49 | +4.51% | 1.67 | 4.11% |
| 2025-07-07 | 6.19 | 6.23 | 6.16 | 6.21 | +0.32% | 0.41 | 1.05% |
| 2025-07-04 | 6.34 | 6.34 | 6.15 | 6.19 | -2.37% | 0.63 | 1.61% |
| 2025-07-03 | 6.33 | 6.37 | 6.25 | 6.34 | -0.94% | 0.96 | 2.42% |
| 2025-07-02 | 6.18 | 6.46 | 6.17 | 6.40 | +3.23% | 1.74 | 4.34% |
| 2025-07-01 | 6.21 | 6.28 | 6.14 | 6.20 | -0.96% | 0.56 | 1.42% |
| 2025-06-30 | 6.13 | 6.27 | 6.09 | 6.26 | +2.62% | 0.92 | 2.35% |
| 2025-06-27 | 6.13 | 6.19 | 6.07 | 6.10 | -0.49% | 0.67 | 1.72% |
| 2025-06-26 | 6.14 | 6.20 | 6.08 | 6.13 | 0.00% | 0.78 | 2.00% |