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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 8.08 | 8.74 | 8.08 | 8.41 | +5.12% | 2.64 | 4.79% |
| 2026-02-13 | 8.25 | 8.28 | 7.96 | 8.00 | -2.91% | 2.20 | 4.20% |
| 2026-02-12 | 8.28 | 8.38 | 8.15 | 8.24 | -0.96% | 1.85 | 3.43% |
| 2026-02-11 | 8.28 | 8.50 | 8.10 | 8.32 | -0.48% | 2.62 | 4.85% |
| 2026-02-10 | 8.15 | 8.50 | 8.02 | 8.36 | +2.70% | 3.10 | 5.73% |
| 2026-02-09 | 7.64 | 8.23 | 7.54 | 8.14 | +8.53% | 3.68 | 7.08% |
| 2026-02-06 | 7.12 | 7.65 | 7.06 | 7.50 | +4.75% | 2.52 | 5.21% |
| 2026-02-05 | 7.23 | 7.38 | 7.15 | 7.16 | -0.97% | 1.27 | 2.71% |
| 2026-02-04 | 6.95 | 7.27 | 6.92 | 7.23 | +3.58% | 1.62 | 3.48% |
| 2026-02-03 | 6.86 | 7.00 | 6.80 | 6.98 | +2.80% | 0.85 | 1.89% |
| 2026-02-02 | 7.03 | 7.09 | 6.79 | 6.79 | -3.41% | 1.13 | 2.52% |
| 2026-01-30 | 6.88 | 7.15 | 6.85 | 7.03 | +1.01% | 1.31 | 2.88% |
| 2026-01-29 | 7.10 | 7.18 | 6.91 | 6.96 | -3.06% | 1.50 | 3.27% |
| 2026-01-28 | 7.06 | 7.26 | 7.04 | 7.18 | +1.70% | 1.98 | 4.24% |
| 2026-01-27 | 7.09 | 7.10 | 6.82 | 7.06 | -1.12% | 1.77 | 3.91% |
| 2026-01-26 | 7.07 | 7.20 | 6.96 | 7.14 | +2.00% | 2.75 | 5.94% |
| 2026-01-23 | 6.95 | 7.04 | 6.92 | 7.00 | +1.01% | 1.67 | 3.67% |
| 2026-01-22 | 6.91 | 6.95 | 6.82 | 6.93 | -0.43% | 1.70 | 3.78% |
| 2026-01-21 | 7.10 | 7.10 | 6.87 | 6.96 | -1.97% | 4.06 | 8.99% |
| 2026-01-20 | 6.44 | 7.10 | 6.42 | 7.10 | +10.08% | 3.18 | 7.06% |