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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 7.10 | 7.40 | 6.90 | 6.96 | -3.33% | 3.73 | 8.08% |
| 2025-11-19 | 6.81 | 7.42 | 6.63 | 7.20 | +4.50% | 5.02 | 10.93% |
| 2025-11-18 | 6.88 | 7.12 | 6.76 | 6.89 | -1.29% | 2.10 | 4.69% |
| 2025-11-17 | 6.75 | 7.05 | 6.58 | 6.98 | +4.02% | 2.97 | 6.65% |
| 2025-11-14 | 6.83 | 6.93 | 6.70 | 6.71 | -1.76% | 1.78 | 4.03% |
| 2025-11-13 | 6.54 | 6.90 | 6.54 | 6.83 | +4.59% | 2.57 | 5.80% |
| 2025-11-12 | 6.62 | 6.64 | 6.50 | 6.53 | -1.51% | 0.95 | 2.24% |
| 2025-11-11 | 6.59 | 6.67 | 6.50 | 6.63 | +0.45% | 1.25 | 2.91% |
| 2025-11-10 | 6.50 | 6.68 | 6.48 | 6.60 | +1.38% | 1.97 | 4.59% |
| 2025-11-07 | 6.30 | 6.63 | 6.29 | 6.51 | +3.50% | 2.34 | 5.54% |
| 2025-11-06 | 6.25 | 6.32 | 6.24 | 6.29 | +0.64% | 0.60 | 1.46% |
| 2025-11-05 | 6.21 | 6.28 | 6.19 | 6.25 | 0.00% | 0.68 | 1.68% |
| 2025-11-04 | 6.22 | 6.29 | 6.20 | 6.25 | +0.48% | 0.57 | 1.41% |
| 2025-11-03 | 6.15 | 6.24 | 6.12 | 6.22 | +0.65% | 0.55 | 1.36% |
| 2025-10-31 | 6.10 | 6.23 | 6.08 | 6.18 | +0.49% | 0.70 | 1.75% |
| 2025-10-30 | 6.15 | 6.21 | 6.12 | 6.15 | -0.16% | 0.40 | 1.01% |
| 2025-10-29 | 6.21 | 6.23 | 6.09 | 6.16 | -0.81% | 0.34 | 0.85% |
| 2025-10-28 | 6.18 | 6.25 | 6.15 | 6.21 | +0.81% | 0.43 | 1.06% |
| 2025-10-27 | 6.16 | 6.21 | 6.14 | 6.16 | 0.00% | 0.33 | 0.81% |
| 2025-10-24 | 6.19 | 6.23 | 6.13 | 6.16 | -0.65% | 0.39 | 0.96% |