惠柏新材 sz.301555
41.01
+4.03%
2026-05-22
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 39.58 | 41.47 | 39.58 | 41.01 | +4.03% | 1.94 | 9.83% |
| 2026-05-21 | 41.88 | 43.46 | 39.42 | 39.42 | -6.59% | 2.68 | 13.43% |
| 2026-05-20 | 41.61 | 42.75 | 40.88 | 42.20 | +0.14% | 2.10 | 10.42% |
| 2026-05-19 | 41.39 | 42.71 | 40.12 | 42.14 | +0.81% | 2.30 | 11.54% |
| 2026-05-18 | 39.87 | 42.54 | 38.00 | 41.80 | +4.58% | 2.90 | 14.69% |
| 2026-05-15 | 39.33 | 40.98 | 39.25 | 39.97 | +1.86% | 2.61 | 13.39% |
| 2026-05-14 | 38.64 | 40.43 | 38.62 | 39.24 | +1.58% | 1.98 | 10.31% |
| 2026-05-13 | 37.66 | 39.34 | 37.42 | 38.63 | +2.77% | 1.25 | 6.71% |
| 2026-05-12 | 38.80 | 38.80 | 37.21 | 37.59 | -2.97% | 1.07 | 5.86% |
| 2026-05-11 | 38.29 | 38.96 | 37.53 | 38.74 | +1.18% | 1.36 | 7.34% |
| 2026-05-08 | 37.52 | 38.41 | 37.21 | 38.29 | +1.65% | 1.27 | 6.92% |
| 2026-05-07 | 36.98 | 38.15 | 36.75 | 37.67 | +2.23% | 1.27 | 6.97% |
| 2026-05-06 | 36.36 | 37.35 | 36.36 | 36.85 | +1.88% | 0.99 | 5.56% |
| 2026-04-30 | 36.99 | 36.99 | 35.88 | 36.17 | -1.63% | 0.79 | 4.49% |
| 2026-04-29 | 36.95 | 37.38 | 36.33 | 36.77 | -1.32% | 1.00 | 5.60% |
| 2026-04-28 | 36.00 | 37.98 | 35.96 | 37.26 | +2.31% | 1.43 | 7.93% |
| 2026-04-27 | 35.69 | 36.59 | 35.18 | 36.42 | +2.16% | 0.89 | 5.11% |
| 2026-04-24 | 36.21 | 36.31 | 35.20 | 35.65 | -1.27% | 0.65 | 3.76% |
| 2026-04-23 | 37.48 | 37.49 | 36.00 | 36.11 | -3.66% | 0.83 | 4.69% |
| 2026-04-22 | 37.00 | 37.68 | 36.51 | 37.48 | +0.70% | 0.82 | 4.54% |