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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 35.52 | 35.98 | 33.26 | 33.55 | -7.58% | 1.60 | 9.61% |
| 2026-03-20 | 38.08 | 38.68 | 36.20 | 36.30 | -3.89% | 1.59 | 8.83% |
| 2026-03-19 | 39.50 | 39.77 | 37.50 | 37.77 | -8.66% | 2.72 | 14.61% |
| 2026-03-18 | 41.49 | 42.40 | 40.60 | 41.35 | -0.34% | 2.23 | 11.19% |
| 2026-03-17 | 40.61 | 43.68 | 40.61 | 41.49 | +1.74% | 3.25 | 15.88% |
| 2026-03-16 | 40.85 | 41.00 | 40.26 | 40.78 | -1.16% | 1.56 | 7.97% |
| 2026-03-13 | 40.24 | 42.70 | 39.90 | 41.26 | +2.51% | 2.73 | 13.66% |
| 2026-03-12 | 40.78 | 41.30 | 40.01 | 40.25 | -1.25% | 1.54 | 7.93% |
| 2026-03-11 | 39.88 | 41.87 | 39.88 | 40.76 | +2.62% | 2.80 | 14.17% |
| 2026-03-10 | 38.70 | 40.18 | 38.38 | 39.72 | +3.44% | 2.06 | 10.78% |
| 2026-03-09 | 38.12 | 38.83 | 37.79 | 38.40 | -0.23% | 1.64 | 8.87% |
| 2026-03-06 | 37.44 | 38.65 | 37.14 | 38.49 | +2.45% | 2.26 | 12.26% |
| 2026-03-05 | 35.93 | 38.50 | 35.71 | 37.57 | +7.62% | 2.60 | 14.32% |
| 2026-03-04 | 34.30 | 35.66 | 34.28 | 34.91 | -0.11% | 0.94 | 5.57% |
| 2026-03-03 | 36.92 | 37.38 | 34.92 | 34.95 | -4.77% | 1.54 | 8.91% |
| 2026-03-02 | 37.90 | 38.19 | 36.50 | 36.70 | -5.09% | 1.99 | 11.10% |
| 2026-02-27 | 38.79 | 38.81 | 38.11 | 38.67 | -1.02% | 1.76 | 9.46% |
| 2026-02-26 | 38.10 | 39.89 | 37.70 | 39.07 | +2.63% | 3.18 | 16.90% |
| 2026-02-25 | 38.81 | 38.81 | 37.89 | 38.07 | -2.11% | 2.13 | 11.56% |
| 2026-02-24 | 38.22 | 39.28 | 37.49 | 38.89 | +1.57% | 3.08 | 16.51% |