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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.60 | 38.44 | 36.99 | 37.15 | -0.62% | 1.33 | 7.34% |
| 2026-01-15 | 35.59 | 37.38 | 35.41 | 37.38 | +4.50% | 1.58 | 8.87% |
| 2026-01-14 | 36.40 | 36.50 | 35.06 | 35.77 | -0.58% | 1.49 | 8.63% |
| 2026-01-13 | 36.54 | 37.47 | 35.84 | 35.98 | -1.40% | 1.64 | 9.21% |
| 2026-01-12 | 35.90 | 37.55 | 35.74 | 36.49 | +1.59% | 1.68 | 9.51% |
| 2026-01-09 | 35.98 | 36.32 | 35.40 | 35.92 | +0.14% | 1.57 | 9.09% |
| 2026-01-08 | 35.23 | 36.87 | 34.39 | 35.87 | +2.11% | 2.13 | 12.33% |
| 2026-01-07 | 33.43 | 35.92 | 33.12 | 35.13 | +5.08% | 2.21 | 13.14% |
| 2026-01-06 | 33.38 | 33.60 | 33.16 | 33.43 | +0.12% | 0.80 | 4.91% |
| 2026-01-05 | 33.42 | 33.74 | 32.80 | 33.39 | +0.51% | 0.88 | 5.43% |
| 2025-12-31 | 33.08 | 33.95 | 32.81 | 33.22 | +0.30% | 1.11 | 6.82% |
| 2025-12-30 | 32.75 | 33.57 | 32.47 | 33.12 | +0.60% | 1.05 | 6.55% |
| 2025-12-29 | 32.44 | 33.08 | 32.15 | 32.92 | +1.50% | 1.03 | 6.44% |
| 2025-12-26 | 32.79 | 33.29 | 32.35 | 32.44 | -1.06% | 0.69 | 4.31% |
| 2025-12-25 | 32.40 | 32.89 | 32.15 | 32.78 | +1.35% | 0.57 | 3.62% |
| 2025-12-24 | 32.18 | 32.46 | 31.70 | 32.35 | +0.99% | 0.74 | 4.72% |
| 2025-12-23 | 31.80 | 32.39 | 31.63 | 32.03 | +0.31% | 0.54 | 3.47% |
| 2025-12-22 | 31.19 | 32.76 | 31.12 | 31.93 | +2.39% | 0.92 | 5.89% |
| 2025-12-19 | 30.52 | 31.26 | 30.45 | 31.18 | +2.68% | 0.47 | 3.10% |
| 2025-12-18 | 30.17 | 31.00 | 29.80 | 30.37 | +0.33% | 0.41 | 2.73% |