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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 25.51 | 26.03 | 25.35 | 25.90 | +2.28% | 0.40 | 3.19% |
| 2025-05-23 | 25.54 | 25.99 | 25.15 | 25.32 | -1.13% | 0.47 | 3.76% |
| 2025-05-22 | 25.84 | 26.63 | 25.48 | 25.61 | -1.60% | 0.74 | 5.89% |
| 2025-05-21 | 26.10 | 26.73 | 25.90 | 26.03 | +0.04% | 0.81 | 6.34% |
| 2025-05-20 | 25.82 | 26.07 | 25.56 | 26.02 | +0.27% | 0.72 | 5.75% |
| 2025-05-19 | 25.84 | 26.18 | 25.39 | 25.95 | -0.27% | 0.80 | 6.38% |
| 2025-05-16 | 25.35 | 26.61 | 25.35 | 26.02 | +1.20% | 1.51 | 11.96% |
| 2025-05-15 | 24.51 | 27.82 | 24.49 | 25.71 | +4.61% | 2.00 | 15.68% |
| 2025-05-14 | 24.93 | 25.04 | 24.48 | 24.58 | -1.79% | 0.41 | 3.42% |
| 2025-05-13 | 24.91 | 25.34 | 24.80 | 25.02 | +0.60% | 0.48 | 3.95% |
| 2025-05-12 | 24.80 | 25.39 | 24.65 | 24.87 | +1.01% | 0.55 | 4.51% |
| 2025-05-09 | 24.59 | 24.92 | 24.30 | 24.63 | +0.24% | 0.45 | 3.75% |
| 2025-05-08 | 24.17 | 24.64 | 24.04 | 24.57 | +1.15% | 0.52 | 4.39% |
| 2025-05-07 | 24.80 | 24.80 | 24.09 | 24.29 | -0.73% | 0.67 | 5.63% |
| 2025-05-06 | 23.40 | 24.94 | 23.27 | 24.47 | +4.81% | 1.01 | 8.66% |