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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.36 | 6.46 | 6.34 | 6.45 | +1.10% | 0.68 | 1.62% |
| 2026-01-16 | 6.53 | 6.55 | 6.31 | 6.38 | -1.39% | 0.71 | 1.71% |
| 2026-01-15 | 6.39 | 6.56 | 6.36 | 6.47 | +0.78% | 0.80 | 1.91% |
| 2026-01-14 | 6.35 | 6.48 | 6.30 | 6.42 | +1.26% | 1.02 | 2.45% |
| 2026-01-13 | 6.46 | 6.47 | 6.32 | 6.34 | -1.71% | 0.85 | 2.04% |
| 2026-01-12 | 6.44 | 6.50 | 6.41 | 6.45 | +0.16% | 0.85 | 2.04% |
| 2026-01-09 | 6.45 | 6.50 | 6.38 | 6.44 | -0.46% | 1.02 | 2.44% |
| 2026-01-08 | 6.53 | 6.60 | 6.40 | 6.47 | +0.94% | 1.08 | 2.55% |
| 2026-01-07 | 6.44 | 6.50 | 6.32 | 6.41 | -0.47% | 0.93 | 2.23% |
| 2026-01-06 | 6.24 | 6.46 | 6.21 | 6.44 | +3.54% | 0.97 | 2.33% |
| 2026-01-05 | 6.23 | 6.30 | 6.15 | 6.22 | +0.32% | 0.56 | 1.39% |
| 2025-12-31 | 6.28 | 6.31 | 6.16 | 6.20 | -1.27% | 0.60 | 1.50% |
| 2025-12-30 | 6.39 | 6.40 | 6.27 | 6.28 | -2.18% | 0.73 | 1.78% |
| 2025-12-29 | 6.38 | 6.46 | 6.31 | 6.42 | +0.47% | 0.78 | 1.88% |
| 2025-12-26 | 6.41 | 6.47 | 6.31 | 6.39 | +0.31% | 0.96 | 2.31% |
| 2025-12-25 | 6.22 | 6.44 | 6.15 | 6.37 | +2.91% | 1.06 | 2.57% |
| 2025-12-24 | 6.12 | 6.21 | 6.06 | 6.19 | +1.31% | 0.67 | 1.67% |
| 2025-12-23 | 6.07 | 6.13 | 6.03 | 6.11 | +0.66% | 0.59 | 1.49% |
| 2025-12-22 | 6.15 | 6.15 | 6.04 | 6.07 | -0.49% | 0.56 | 1.41% |
| 2025-12-19 | 6.00 | 6.13 | 6.00 | 6.10 | +1.50% | 0.59 | 1.50% |