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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 29.82 | 30.34 | 29.14 | 30.27 | +1.87% | 0.48 | 3.35% |
| 2025-12-16 | 30.51 | 30.61 | 29.57 | 29.71 | -2.61% | 0.43 | 2.98% |
| 2025-12-15 | 30.80 | 31.16 | 30.36 | 30.51 | -0.97% | 0.50 | 3.33% |
| 2025-12-12 | 30.78 | 31.65 | 30.61 | 30.81 | +0.06% | 0.53 | 3.48% |
| 2025-12-11 | 30.91 | 31.74 | 30.55 | 30.79 | -0.35% | 0.57 | 3.78% |
| 2025-12-10 | 31.15 | 31.43 | 30.84 | 30.90 | -0.96% | 0.38 | 2.53% |
| 2025-12-09 | 31.38 | 31.65 | 31.05 | 31.19 | -0.63% | 0.33 | 2.15% |
| 2025-12-08 | 31.10 | 31.79 | 30.95 | 31.39 | +1.48% | 0.40 | 2.61% |
| 2025-12-05 | 30.44 | 30.99 | 29.96 | 30.94 | +1.90% | 0.37 | 2.51% |
| 2025-12-04 | 30.89 | 30.94 | 30.16 | 30.36 | -1.86% | 0.41 | 2.75% |
| 2025-12-03 | 31.60 | 31.65 | 30.72 | 30.94 | -1.86% | 0.51 | 3.40% |
| 2025-12-02 | 31.99 | 32.13 | 31.45 | 31.52 | -1.46% | 0.43 | 2.77% |
| 2025-12-01 | 32.58 | 32.77 | 31.99 | 31.99 | -1.38% | 0.56 | 3.59% |
| 2025-11-28 | 32.16 | 32.59 | 32.16 | 32.44 | +0.06% | 0.42 | 2.67% |
| 2025-11-27 | 31.69 | 32.77 | 31.47 | 32.42 | +2.58% | 0.68 | 4.35% |
| 2025-11-26 | 32.00 | 32.35 | 31.54 | 31.60 | -1.21% | 0.53 | 3.43% |
| 2025-11-25 | 31.87 | 32.54 | 31.80 | 31.99 | +0.88% | 0.66 | 4.24% |
| 2025-11-24 | 31.70 | 32.38 | 31.28 | 31.71 | +0.44% | 0.73 | 4.73% |
| 2025-11-21 | 32.79 | 33.96 | 31.57 | 31.57 | -6.20% | 1.67 | 10.51% |
| 2025-11-20 | 33.08 | 34.56 | 33.08 | 33.66 | +4.06% | 2.17 | 13.10% |