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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 37.20 | 37.70 | 36.38 | 37.22 | +0.03% | 0.89 | 5.01% |
| 2026-04-20 | 36.53 | 38.52 | 36.40 | 37.21 | +0.89% | 1.12 | 6.14% |
| 2026-04-17 | 36.05 | 37.16 | 35.86 | 36.88 | +2.08% | 0.87 | 4.90% |
| 2026-04-16 | 35.64 | 36.16 | 35.20 | 36.13 | +1.32% | 0.71 | 4.11% |
| 2026-04-15 | 35.45 | 36.45 | 34.95 | 35.66 | +1.08% | 0.97 | 5.62% |
| 2026-04-14 | 34.80 | 35.94 | 34.34 | 35.28 | +2.71% | 0.98 | 5.77% |
| 2026-04-13 | 33.56 | 34.45 | 33.36 | 34.35 | +1.33% | 0.52 | 3.15% |
| 2026-04-10 | 33.99 | 34.80 | 33.83 | 33.90 | +0.71% | 0.60 | 3.65% |
| 2026-04-09 | 33.94 | 34.06 | 33.47 | 33.66 | -1.89% | 0.65 | 3.98% |
| 2026-04-08 | 33.54 | 34.32 | 33.41 | 34.31 | +4.83% | 0.75 | 4.56% |
| 2026-04-07 | 31.43 | 32.85 | 31.43 | 32.73 | +4.14% | 0.67 | 4.26% |
| 2026-04-03 | 32.50 | 32.76 | 31.20 | 31.43 | -2.81% | 0.53 | 3.48% |
| 2026-04-02 | 33.18 | 33.37 | 32.10 | 32.34 | -2.56% | 0.57 | 3.60% |
| 2026-04-01 | 33.00 | 33.53 | 32.90 | 33.19 | +3.01% | 0.71 | 4.44% |
| 2026-03-31 | 33.88 | 33.96 | 32.15 | 32.22 | -4.96% | 0.86 | 5.41% |
| 2026-03-30 | 33.90 | 34.07 | 33.15 | 33.90 | -1.02% | 0.77 | 4.72% |
| 2026-03-27 | 33.58 | 34.66 | 33.18 | 34.25 | +1.09% | 0.83 | 5.04% |
| 2026-03-26 | 35.91 | 35.98 | 33.65 | 33.88 | -4.99% | 1.07 | 6.42% |
| 2026-03-25 | 35.70 | 37.18 | 35.38 | 35.66 | +1.34% | 1.11 | 6.35% |
| 2026-03-24 | 34.54 | 35.27 | 33.72 | 35.19 | +4.89% | 1.25 | 7.54% |