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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 29.52 | 30.14 | 29.11 | 29.97 | +1.21% | 1.29 | 8.96% |
| 2025-07-21 | 30.21 | 30.21 | 29.26 | 29.61 | -1.55% | 1.27 | 8.89% |
| 2025-07-18 | 31.04 | 31.15 | 29.93 | 30.08 | -3.48% | 1.69 | 11.47% |
| 2025-07-17 | 30.81 | 31.35 | 30.38 | 31.16 | -0.13% | 2.11 | 14.01% |
| 2025-07-16 | 29.69 | 31.37 | 29.52 | 31.20 | +5.09% | 2.72 | 18.26% |
| 2025-07-15 | 30.81 | 30.81 | 29.41 | 29.69 | -3.08% | 1.96 | 13.56% |
| 2025-07-14 | 28.81 | 31.39 | 28.63 | 30.64 | +5.15% | 3.46 | 23.60% |
| 2025-07-11 | 28.70 | 30.60 | 28.69 | 29.14 | +2.88% | 2.70 | 18.84% |
| 2025-07-10 | 28.92 | 29.07 | 28.27 | 28.32 | -2.03% | 1.28 | 9.21% |
| 2025-07-09 | 29.26 | 29.52 | 28.72 | 28.91 | -2.38% | 2.23 | 15.79% |
| 2025-07-08 | 27.47 | 31.48 | 27.25 | 29.61 | +7.81% | 3.74 | 25.77% |
| 2025-07-07 | 27.19 | 27.56 | 27.06 | 27.47 | +0.69% | 0.53 | 3.97% |
| 2025-07-04 | 27.76 | 27.89 | 26.86 | 27.28 | -1.96% | 0.85 | 6.44% |
| 2025-07-03 | 28.06 | 28.15 | 27.44 | 27.83 | -1.23% | 0.93 | 6.92% |
| 2025-07-02 | 28.92 | 29.02 | 27.91 | 28.17 | -1.43% | 1.44 | 10.49% |
| 2025-07-01 | 27.50 | 28.77 | 27.05 | 28.58 | +4.47% | 2.52 | 18.36% |
| 2025-06-30 | 27.10 | 27.43 | 27.00 | 27.36 | +0.81% | 0.75 | 5.69% |
| 2025-06-27 | 27.64 | 27.82 | 27.01 | 27.14 | -1.16% | 0.82 | 6.20% |
| 2025-06-26 | 27.63 | 28.26 | 27.24 | 27.46 | -0.11% | 1.09 | 8.10% |
| 2025-06-25 | 27.58 | 27.83 | 26.91 | 27.49 | -1.36% | 1.40 | 10.53% |