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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 6.15 | 6.18 | 5.73 | 5.92 | -1.50% | 0.98 | 2.59% |
| 2025-05-26 | 6.01 | 6.05 | 5.97 | 6.01 | -0.17% | 0.27 | 0.71% |
| 2025-05-23 | 6.07 | 6.12 | 5.98 | 6.02 | -0.33% | 0.38 | 1.00% |
| 2025-05-22 | 6.16 | 6.19 | 6.03 | 6.04 | -1.63% | 0.32 | 0.84% |
| 2025-05-21 | 6.11 | 6.17 | 6.07 | 6.14 | 0.00% | 0.31 | 0.81% |
| 2025-05-20 | 6.12 | 6.14 | 6.05 | 6.14 | +0.33% | 0.26 | 0.67% |
| 2025-05-19 | 6.00 | 6.12 | 5.98 | 6.12 | +2.00% | 0.45 | 1.17% |
| 2025-05-16 | 6.20 | 6.20 | 5.95 | 6.00 | -2.12% | 0.44 | 1.17% |
| 2025-05-15 | 6.03 | 6.13 | 5.97 | 6.13 | +2.00% | 0.52 | 1.36% |
| 2025-05-14 | 6.07 | 6.08 | 5.96 | 6.01 | -0.83% | 0.41 | 1.08% |
| 2025-05-13 | 5.98 | 6.14 | 5.92 | 6.06 | +2.36% | 0.59 | 1.54% |
| 2025-05-12 | 5.95 | 6.00 | 5.88 | 5.92 | -0.34% | 0.25 | 0.67% |
| 2025-05-09 | 5.89 | 5.98 | 5.85 | 5.94 | +1.02% | 0.34 | 0.90% |
| 2025-05-08 | 5.81 | 5.94 | 5.78 | 5.88 | +0.86% | 0.31 | 0.82% |
| 2025-05-07 | 5.79 | 5.85 | 5.76 | 5.83 | +1.22% | 0.27 | 0.74% |
| 2025-05-06 | 5.72 | 5.79 | 5.70 | 5.76 | +0.70% | 0.22 | 0.61% |