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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 6.05 | 6.13 | 6.00 | 6.01 | +0.50% | 0.75 | 1.91% |
| 2025-12-17 | 5.87 | 6.00 | 5.80 | 5.98 | +1.70% | 0.89 | 2.31% |
| 2025-12-16 | 6.05 | 6.07 | 5.86 | 5.88 | -3.29% | 0.79 | 2.04% |
| 2025-12-15 | 6.04 | 6.13 | 5.98 | 6.08 | 0.00% | 0.66 | 1.68% |
| 2025-12-12 | 6.23 | 6.26 | 6.06 | 6.08 | -2.56% | 1.01 | 2.53% |
| 2025-12-11 | 6.51 | 6.53 | 6.21 | 6.24 | -4.44% | 1.30 | 3.16% |
| 2025-12-10 | 6.71 | 6.71 | 6.48 | 6.53 | -2.97% | 1.27 | 2.97% |
| 2025-12-09 | 6.82 | 6.84 | 6.68 | 6.73 | -2.18% | 1.20 | 2.74% |
| 2025-12-08 | 6.92 | 6.96 | 6.78 | 6.88 | +0.15% | 1.40 | 3.13% |
| 2025-12-05 | 6.66 | 7.13 | 6.60 | 6.87 | +2.54% | 1.95 | 4.38% |
| 2025-12-04 | 6.99 | 7.02 | 6.70 | 6.70 | -4.42% | 1.93 | 4.36% |
| 2025-12-03 | 6.93 | 7.39 | 6.85 | 7.01 | +1.59% | 3.02 | 6.60% |
| 2025-12-02 | 7.01 | 7.05 | 6.82 | 6.90 | -2.68% | 2.19 | 4.86% |
| 2025-12-01 | 6.97 | 7.17 | 6.91 | 7.09 | +1.58% | 3.77 | 8.24% |
| 2025-11-28 | 7.19 | 7.44 | 6.94 | 6.98 | -3.46% | 4.99 | 10.78% |
| 2025-11-27 | 6.53 | 7.23 | 6.45 | 7.23 | +10.05% | 2.59 | 5.70% |
| 2025-11-26 | 6.72 | 6.77 | 6.50 | 6.57 | -2.09% | 1.25 | 2.92% |
| 2025-11-25 | 6.45 | 6.94 | 6.39 | 6.71 | +5.84% | 2.18 | 5.02% |
| 2025-11-24 | 6.55 | 6.58 | 6.31 | 6.34 | -1.25% | 1.44 | 3.46% |
| 2025-11-21 | 6.96 | 6.96 | 6.42 | 6.42 | -7.76% | 2.88 | 6.71% |