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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 35.63 | 39.30 | 35.44 | 38.29 | +8.13% | 2.93 | 16.05% |
| 2026-02-12 | 34.92 | 35.89 | 34.46 | 35.41 | +1.17% | 0.87 | 5.12% |
| 2026-02-11 | 34.98 | 35.40 | 34.71 | 35.00 | +0.34% | 0.55 | 3.24% |
| 2026-02-10 | 34.98 | 35.46 | 34.67 | 34.88 | -0.29% | 0.57 | 3.36% |
| 2026-02-09 | 34.80 | 35.29 | 34.36 | 34.98 | +2.31% | 1.04 | 6.19% |
| 2026-02-06 | 33.65 | 34.88 | 33.19 | 34.19 | +0.65% | 0.74 | 4.48% |
| 2026-02-05 | 33.43 | 35.12 | 33.40 | 33.97 | +0.71% | 1.12 | 6.78% |
| 2026-02-04 | 33.42 | 34.76 | 33.15 | 33.73 | +0.93% | 1.20 | 7.33% |
| 2026-02-03 | 33.40 | 33.60 | 32.95 | 33.42 | +1.58% | 0.83 | 5.16% |
| 2026-02-02 | 34.70 | 34.85 | 32.90 | 32.90 | -4.91% | 1.29 | 7.88% |
| 2026-01-30 | 35.71 | 36.45 | 33.10 | 34.60 | -5.46% | 2.08 | 12.50% |
| 2026-01-29 | 36.18 | 36.68 | 35.51 | 36.60 | +0.25% | 1.09 | 6.20% |
| 2026-01-28 | 37.24 | 37.59 | 36.33 | 36.51 | -1.62% | 0.91 | 5.14% |
| 2026-01-27 | 37.33 | 37.46 | 36.01 | 37.11 | -0.35% | 0.87 | 4.89% |
| 2026-01-26 | 38.14 | 38.19 | 37.08 | 37.24 | -2.36% | 0.93 | 5.14% |
| 2026-01-23 | 37.82 | 38.28 | 37.40 | 38.14 | +1.11% | 0.91 | 4.94% |
| 2026-01-22 | 37.86 | 38.26 | 37.16 | 37.72 | 0.00% | 0.79 | 4.32% |
| 2026-01-21 | 37.38 | 37.81 | 36.94 | 37.72 | +0.83% | 0.81 | 4.46% |
| 2026-01-20 | 37.82 | 38.40 | 37.10 | 37.41 | -1.68% | 1.14 | 6.23% |
| 2026-01-19 | 37.20 | 38.30 | 36.83 | 38.05 | +2.42% | 0.94 | 5.13% |