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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 9.49 | 10.19 | 8.76 | 10.19 | +10.04% | 6.28 | 8.54% |
| 2026-03-23 | 10.20 | 10.20 | 9.23 | 9.26 | -9.66% | 4.36 | 6.30% |
| 2026-03-20 | 10.51 | 10.97 | 10.20 | 10.25 | -3.21% | 3.14 | 4.11% |
| 2026-03-19 | 10.73 | 10.99 | 10.41 | 10.59 | -1.94% | 4.33 | 5.59% |
| 2026-03-18 | 10.60 | 11.01 | 10.50 | 10.80 | +1.41% | 3.97 | 5.10% |
| 2026-03-17 | 11.00 | 11.20 | 10.57 | 10.65 | -1.30% | 6.67 | 8.50% |
| 2026-03-16 | 9.82 | 10.79 | 9.82 | 10.79 | +9.99% | 5.60 | 7.51% |
| 2026-03-13 | 10.45 | 10.45 | 9.81 | 9.81 | -6.57% | 5.07 | 6.98% |
| 2026-03-12 | 10.40 | 10.66 | 10.02 | 10.50 | +1.35% | 4.20 | 5.60% |
| 2026-03-11 | 10.71 | 10.75 | 10.30 | 10.36 | -1.71% | 3.96 | 5.21% |
| 2026-03-10 | 10.19 | 10.73 | 10.08 | 10.54 | +4.88% | 4.98 | 6.58% |
| 2026-03-09 | 10.57 | 10.59 | 9.95 | 10.05 | -7.97% | 6.06 | 8.24% |
| 2026-03-06 | 10.30 | 10.98 | 10.15 | 10.92 | +6.95% | 5.79 | 7.52% |
| 2026-03-05 | 10.46 | 10.47 | 9.91 | 10.21 | -1.83% | 4.38 | 6.45% |
| 2026-03-04 | 9.66 | 10.79 | 9.66 | 10.40 | +4.31% | 6.94 | 9.99% |
| 2026-03-03 | 9.50 | 10.37 | 9.30 | 9.97 | +4.95% | 8.73 | 12.98% |
| 2026-03-02 | 8.65 | 9.60 | 8.45 | 9.50 | +8.45% | 5.43 | 8.97% |
| 2026-02-27 | 8.84 | 8.91 | 8.64 | 8.76 | -1.68% | 3.12 | 5.33% |
| 2026-02-26 | 8.63 | 9.00 | 8.52 | 8.91 | +2.77% | 3.33 | 5.67% |
| 2026-02-25 | 8.53 | 8.88 | 8.34 | 8.67 | +3.09% | 3.48 | 6.00% |