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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 6.16 | 6.20 | 6.07 | 6.13 | -0.33% | 0.83 | 2.16% |
| 2025-06-24 | 6.07 | 6.15 | 6.02 | 6.15 | +1.32% | 0.95 | 2.48% |
| 2025-06-23 | 5.86 | 6.13 | 5.77 | 6.07 | +1.85% | 1.90 | 5.01% |
| 2025-06-20 | 5.78 | 6.31 | 5.75 | 5.96 | +3.83% | 2.58 | 6.69% |
| 2025-06-19 | 5.81 | 5.89 | 5.73 | 5.74 | -2.21% | 0.30 | 0.81% |
| 2025-06-18 | 5.93 | 5.95 | 5.81 | 5.87 | -1.34% | 0.31 | 0.85% |
| 2025-06-17 | 6.01 | 6.04 | 5.91 | 5.95 | -1.00% | 0.38 | 1.02% |
| 2025-06-16 | 5.98 | 6.08 | 5.98 | 6.01 | 0.00% | 0.26 | 0.69% |
| 2025-06-13 | 6.15 | 6.15 | 5.96 | 6.01 | -2.59% | 0.47 | 1.23% |
| 2025-06-12 | 6.14 | 6.19 | 6.09 | 6.17 | 0.00% | 0.41 | 1.05% |
| 2025-06-11 | 6.06 | 6.18 | 6.06 | 6.17 | +1.31% | 0.53 | 1.36% |
| 2025-06-10 | 6.06 | 6.18 | 6.01 | 6.09 | -1.14% | 0.73 | 1.90% |
| 2025-06-09 | 6.15 | 6.24 | 6.12 | 6.16 | +0.65% | 0.74 | 1.91% |
| 2025-06-06 | 6.03 | 6.28 | 6.00 | 6.12 | +1.16% | 0.91 | 2.36% |
| 2025-06-05 | 6.19 | 6.23 | 5.99 | 6.05 | -2.26% | 0.85 | 2.23% |
| 2025-06-04 | 6.02 | 6.20 | 6.02 | 6.19 | +1.81% | 1.12 | 2.90% |
| 2025-06-03 | 6.19 | 6.23 | 6.05 | 6.08 | -0.33% | 1.22 | 3.17% |
| 2025-05-30 | 6.50 | 6.55 | 6.10 | 6.10 | -5.57% | 2.15 | 5.45% |
| 2025-05-29 | 5.98 | 6.46 | 5.93 | 6.46 | +10.05% | 2.92 | 7.33% |
| 2025-05-28 | 5.89 | 5.95 | 5.85 | 5.87 | -0.84% | 0.47 | 1.25% |