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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 33.14 | 33.79 | 32.78 | 32.97 | -0.81% | 1.23 | 7.60% |
| 2025-08-18 | 34.04 | 34.08 | 32.87 | 33.24 | -2.25% | 1.50 | 9.29% |
| 2025-08-15 | 33.59 | 34.03 | 32.97 | 34.01 | +3.07% | 1.39 | 8.49% |
| 2025-08-14 | 33.28 | 33.66 | 32.40 | 32.99 | -1.16% | 1.40 | 8.69% |
| 2025-08-13 | 33.13 | 33.47 | 32.80 | 33.38 | +0.45% | 1.03 | 6.36% |
| 2025-08-12 | 33.94 | 33.95 | 33.04 | 33.23 | -2.28% | 1.27 | 7.84% |
| 2025-08-11 | 34.66 | 34.66 | 33.89 | 34.01 | -1.24% | 1.50 | 9.04% |
| 2025-08-08 | 34.09 | 34.48 | 33.54 | 34.43 | +0.61% | 1.69 | 10.19% |
| 2025-08-07 | 33.05 | 34.78 | 32.68 | 34.23 | +2.56% | 2.54 | 15.33% |
| 2025-08-06 | 33.31 | 33.45 | 32.57 | 33.37 | -1.00% | 2.05 | 12.75% |
| 2025-08-05 | 32.60 | 34.17 | 32.25 | 33.71 | +3.29% | 2.54 | 15.62% |
| 2025-08-04 | 32.92 | 33.80 | 31.96 | 32.64 | -1.85% | 2.45 | 15.37% |
| 2025-08-01 | 32.76 | 33.44 | 32.05 | 33.25 | -0.09% | 2.26 | 14.21% |
| 2025-07-31 | 31.39 | 33.76 | 30.81 | 33.28 | +6.05% | 4.01 | 25.24% |
| 2025-07-30 | 30.01 | 31.38 | 29.63 | 31.38 | +4.05% | 2.48 | 16.66% |
| 2025-07-29 | 29.76 | 30.52 | 29.28 | 30.16 | +2.05% | 1.47 | 10.07% |
| 2025-07-28 | 28.79 | 29.67 | 28.70 | 29.55 | +2.66% | 1.11 | 7.80% |
| 2025-07-25 | 29.23 | 29.45 | 28.50 | 28.79 | -1.80% | 1.05 | 7.48% |
| 2025-07-24 | 29.17 | 29.44 | 29.00 | 29.32 | +0.65% | 0.70 | 4.90% |
| 2025-07-23 | 29.71 | 29.76 | 28.99 | 29.13 | -2.82% | 0.91 | 6.38% |