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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 6.14 | 6.21 | 6.10 | 6.20 | +0.98% | 0.36 | 0.89% |
| 2025-10-22 | 6.20 | 6.22 | 6.13 | 6.14 | -0.97% | 0.44 | 1.09% |
| 2025-10-21 | 6.18 | 6.21 | 6.12 | 6.20 | -0.48% | 0.71 | 1.78% |
| 2025-10-20 | 6.05 | 6.33 | 6.04 | 6.23 | +3.32% | 1.07 | 2.63% |
| 2025-10-17 | 6.07 | 6.13 | 6.02 | 6.03 | -0.66% | 0.34 | 0.87% |
| 2025-10-16 | 6.19 | 6.19 | 6.06 | 6.07 | -1.94% | 0.39 | 0.97% |
| 2025-10-15 | 6.08 | 6.19 | 6.07 | 6.19 | +1.64% | 0.41 | 1.03% |
| 2025-10-14 | 6.14 | 6.20 | 6.05 | 6.09 | -0.49% | 0.39 | 0.97% |
| 2025-10-13 | 5.95 | 6.14 | 5.87 | 6.12 | 0.00% | 0.37 | 0.94% |
| 2025-10-10 | 6.12 | 6.16 | 6.09 | 6.12 | -0.49% | 0.32 | 0.81% |
| 2025-10-09 | 6.08 | 6.16 | 6.06 | 6.15 | +1.32% | 0.37 | 0.94% |
| 2025-09-30 | 6.07 | 6.10 | 6.04 | 6.07 | 0.00% | 0.30 | 0.75% |
| 2025-09-29 | 5.94 | 6.07 | 5.88 | 6.07 | +1.85% | 0.39 | 1.01% |
| 2025-09-26 | 5.95 | 6.01 | 5.90 | 5.96 | +0.17% | 0.33 | 0.85% |
| 2025-09-25 | 6.03 | 6.08 | 5.95 | 5.95 | -1.33% | 0.29 | 0.73% |
| 2025-09-24 | 5.94 | 6.03 | 5.90 | 6.03 | +1.52% | 0.30 | 0.77% |
| 2025-09-23 | 6.03 | 6.03 | 5.76 | 5.94 | -1.66% | 0.55 | 1.45% |
| 2025-09-22 | 6.12 | 6.13 | 5.99 | 6.04 | -1.15% | 0.41 | 1.04% |
| 2025-09-19 | 6.16 | 6.17 | 6.06 | 6.11 | -0.33% | 0.45 | 1.13% |
| 2025-09-18 | 6.22 | 6.26 | 6.09 | 6.13 | -1.76% | 0.71 | 1.77% |