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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.09 | 33.09 | 32.22 | 32.35 | -2.25% | 0.66 | 4.17% |
| 2025-11-18 | 33.14 | 33.39 | 32.83 | 33.09 | -0.75% | 0.67 | 4.20% |
| 2025-11-17 | 33.86 | 34.08 | 33.06 | 33.34 | -0.68% | 0.92 | 5.67% |
| 2025-11-14 | 33.65 | 34.33 | 33.49 | 33.57 | -1.05% | 1.25 | 7.59% |
| 2025-11-13 | 34.16 | 34.37 | 33.47 | 33.93 | -0.90% | 1.26 | 7.64% |
| 2025-11-12 | 33.51 | 34.76 | 33.30 | 34.24 | +2.07% | 2.11 | 12.67% |
| 2025-11-11 | 33.48 | 34.15 | 33.32 | 33.54 | +0.27% | 1.00 | 6.07% |
| 2025-11-10 | 33.30 | 33.94 | 32.79 | 33.45 | +1.35% | 0.98 | 6.05% |
| 2025-11-07 | 33.47 | 34.27 | 32.97 | 33.00 | -2.18% | 1.56 | 9.60% |
| 2025-11-06 | 33.48 | 34.15 | 32.89 | 33.74 | +0.65% | 1.36 | 8.35% |
| 2025-11-05 | 33.09 | 33.94 | 32.71 | 33.52 | +0.99% | 1.36 | 8.36% |
| 2025-11-04 | 32.46 | 33.73 | 32.31 | 33.19 | +1.83% | 1.60 | 9.95% |
| 2025-11-03 | 32.77 | 33.07 | 31.93 | 32.60 | -0.67% | 1.13 | 7.17% |
| 2025-10-31 | 32.40 | 33.18 | 32.32 | 32.81 | +1.32% | 1.25 | 7.87% |
| 2025-10-30 | 33.66 | 33.68 | 32.36 | 32.39 | -1.96% | 1.78 | 11.10% |
| 2025-10-29 | 33.29 | 33.39 | 32.65 | 33.03 | -1.89% | 1.30 | 8.12% |
| 2025-10-28 | 32.81 | 33.84 | 32.79 | 33.67 | +1.77% | 2.11 | 13.02% |
| 2025-10-27 | 32.37 | 33.35 | 32.13 | 33.08 | +1.80% | 1.97 | 12.28% |
| 2025-10-24 | 32.02 | 33.15 | 31.82 | 32.50 | +0.96% | 2.12 | 13.36% |
| 2025-10-23 | 30.85 | 32.87 | 30.60 | 32.19 | +4.52% | 2.11 | 13.64% |