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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 6.32 | 6.32 | 6.22 | 6.24 | -1.11% | 0.44 | 1.09% |
| 2025-09-16 | 6.27 | 6.32 | 6.22 | 6.31 | +0.64% | 0.43 | 1.06% |
| 2025-09-15 | 6.34 | 6.35 | 6.24 | 6.27 | -0.95% | 0.43 | 1.05% |
| 2025-09-12 | 6.34 | 6.37 | 6.29 | 6.33 | 0.00% | 0.53 | 1.28% |
| 2025-09-11 | 6.36 | 6.41 | 6.20 | 6.33 | -1.71% | 0.86 | 2.09% |
| 2025-09-10 | 6.49 | 6.50 | 6.37 | 6.44 | -0.46% | 0.50 | 1.24% |
| 2025-09-09 | 6.55 | 6.55 | 6.43 | 6.47 | -0.46% | 0.71 | 1.73% |
| 2025-09-08 | 6.43 | 6.51 | 6.35 | 6.50 | +1.25% | 0.76 | 1.86% |
| 2025-09-05 | 6.19 | 6.43 | 6.17 | 6.42 | +3.88% | 0.86 | 2.14% |
| 2025-09-04 | 6.12 | 6.25 | 6.11 | 6.18 | +0.82% | 0.48 | 1.22% |
| 2025-09-03 | 6.26 | 6.29 | 6.08 | 6.13 | -1.92% | 0.53 | 1.35% |
| 2025-09-02 | 6.34 | 6.36 | 6.20 | 6.25 | -1.42% | 0.64 | 1.63% |
| 2025-09-01 | 6.25 | 6.37 | 6.22 | 6.34 | +1.44% | 0.51 | 1.28% |
| 2025-08-29 | 6.26 | 6.32 | 6.23 | 6.25 | -0.64% | 0.56 | 1.41% |
| 2025-08-28 | 6.37 | 6.44 | 6.09 | 6.29 | -1.41% | 0.96 | 2.41% |
| 2025-08-27 | 6.54 | 6.58 | 6.37 | 6.38 | -3.19% | 1.07 | 2.60% |
| 2025-08-26 | 6.53 | 6.63 | 6.48 | 6.59 | +0.92% | 0.83 | 1.99% |
| 2025-08-25 | 6.55 | 6.58 | 6.49 | 6.53 | -0.15% | 0.94 | 2.28% |
| 2025-08-22 | 6.60 | 6.61 | 6.49 | 6.54 | -0.76% | 0.66 | 1.60% |
| 2025-08-21 | 6.60 | 6.63 | 6.55 | 6.59 | -0.15% | 0.78 | 1.87% |