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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 27.33 | 27.94 | 27.22 | 27.87 | +1.37% | 1.36 | 10.09% |
| 2025-06-23 | 26.51 | 27.56 | 26.38 | 27.49 | +2.07% | 1.18 | 8.93% |
| 2025-06-20 | 27.68 | 28.07 | 26.74 | 26.93 | -2.38% | 1.50 | 11.25% |
| 2025-06-19 | 27.00 | 28.38 | 26.57 | 27.59 | +2.17% | 2.12 | 15.74% |
| 2025-06-18 | 26.03 | 27.63 | 25.74 | 27.00 | +3.43% | 1.53 | 11.66% |
| 2025-06-17 | 26.15 | 26.51 | 25.91 | 26.11 | -0.30% | 0.41 | 3.21% |
| 2025-06-16 | 25.51 | 26.41 | 25.51 | 26.19 | +2.13% | 0.52 | 4.08% |
| 2025-06-13 | 26.63 | 26.63 | 25.61 | 25.64 | -1.90% | 0.35 | 2.78% |
| 2025-06-12 | 25.93 | 26.48 | 25.85 | 26.14 | +0.34% | 0.43 | 3.35% |
| 2025-06-11 | 25.85 | 26.19 | 25.81 | 26.05 | +0.77% | 0.31 | 2.44% |
| 2025-06-10 | 26.24 | 26.38 | 25.50 | 25.85 | -1.40% | 0.46 | 3.61% |
| 2025-06-09 | 26.14 | 26.32 | 25.84 | 26.22 | +1.27% | 0.48 | 3.80% |
| 2025-06-06 | 25.61 | 26.04 | 25.59 | 25.89 | +0.58% | 0.28 | 2.24% |
| 2025-06-05 | 25.84 | 26.00 | 25.44 | 25.74 | -1.15% | 0.48 | 3.85% |
| 2025-06-04 | 26.32 | 26.45 | 25.77 | 26.04 | -0.42% | 0.69 | 5.41% |
| 2025-06-03 | 25.72 | 26.20 | 25.02 | 26.15 | +3.18% | 0.70 | 5.61% |
| 2025-05-30 | 25.64 | 26.04 | 25.20 | 25.34 | -1.85% | 0.30 | 2.42% |
| 2025-05-29 | 25.64 | 26.01 | 25.50 | 25.82 | +0.50% | 0.30 | 2.41% |
| 2025-05-28 | 25.84 | 26.03 | 25.59 | 25.69 | -0.27% | 0.33 | 2.65% |
| 2025-05-27 | 25.45 | 25.78 | 25.18 | 25.76 | -0.54% | 0.50 | 4.07% |