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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.85 | 14.57 | 13.43 | 14.24 | +2.01% | 5.32 | 4.87% |
| 2026-04-21 | 13.05 | 14.10 | 12.75 | 13.96 | +3.71% | 6.29 | 5.94% |
| 2026-04-20 | 13.60 | 13.99 | 13.20 | 13.46 | +0.07% | 5.70 | 5.41% |
| 2026-04-17 | 13.97 | 14.42 | 12.80 | 13.45 | -3.93% | 7.58 | 7.24% |
| 2026-04-16 | 13.74 | 14.34 | 13.18 | 14.00 | +4.40% | 7.95 | 7.44% |
| 2026-04-15 | 12.20 | 13.41 | 12.08 | 13.41 | +10.01% | 5.37 | 5.36% |
| 2026-04-14 | 12.25 | 12.65 | 12.14 | 12.19 | -0.33% | 2.94 | 3.09% |
| 2026-04-13 | 12.28 | 12.35 | 11.98 | 12.23 | -0.57% | 3.16 | 3.35% |
| 2026-04-10 | 12.10 | 12.51 | 12.05 | 12.30 | +1.91% | 4.43 | 4.65% |
| 2026-04-09 | 11.58 | 12.53 | 11.36 | 12.07 | +3.69% | 5.51 | 5.88% |
| 2026-04-08 | 11.19 | 11.66 | 10.96 | 11.64 | +6.20% | 3.81 | 4.30% |
| 2026-04-07 | 10.63 | 11.32 | 10.50 | 10.96 | +3.10% | 2.95 | 3.46% |
| 2026-04-03 | 11.07 | 11.07 | 10.56 | 10.63 | -3.36% | 2.63 | 3.16% |
| 2026-04-02 | 11.31 | 11.68 | 10.86 | 11.00 | -4.60% | 2.85 | 3.30% |
| 2026-04-01 | 11.18 | 11.84 | 11.00 | 11.53 | +6.37% | 5.00 | 5.61% |
| 2026-03-31 | 11.49 | 11.60 | 10.78 | 10.84 | -4.41% | 3.59 | 4.19% |
| 2026-03-30 | 11.41 | 11.58 | 11.07 | 11.34 | -1.90% | 3.71 | 4.21% |
| 2026-03-27 | 11.60 | 11.75 | 10.96 | 11.56 | +1.67% | 5.63 | 6.36% |
| 2026-03-26 | 11.68 | 12.00 | 11.22 | 11.37 | +1.43% | 9.34 | 10.36% |
| 2026-03-25 | 10.69 | 11.21 | 10.48 | 11.21 | +10.01% | 3.12 | 3.64% |