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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 30.21 | 31.30 | 30.18 | 30.80 | +1.21% | 0.92 | 6.13% |
| 2025-10-21 | 29.92 | 30.60 | 29.69 | 30.43 | +1.73% | 0.81 | 5.49% |
| 2025-10-20 | 29.79 | 30.51 | 29.49 | 29.91 | +1.59% | 0.62 | 4.27% |
| 2025-10-17 | 29.87 | 30.69 | 29.40 | 29.45 | -0.60% | 0.69 | 4.71% |
| 2025-10-16 | 30.14 | 30.50 | 29.57 | 29.62 | -1.49% | 0.54 | 3.74% |
| 2025-10-15 | 29.58 | 30.50 | 29.54 | 30.07 | +1.48% | 0.52 | 3.56% |
| 2025-10-14 | 30.41 | 30.82 | 29.44 | 29.63 | -2.99% | 0.62 | 4.21% |
| 2025-10-13 | 28.96 | 30.55 | 28.20 | 30.55 | +2.26% | 0.95 | 6.56% |
| 2025-10-10 | 30.24 | 30.58 | 29.83 | 29.87 | -1.22% | 0.62 | 4.25% |
| 2025-10-09 | 30.22 | 30.99 | 30.02 | 30.24 | -0.26% | 0.85 | 5.71% |
| 2025-09-30 | 30.09 | 30.47 | 29.91 | 30.32 | +0.56% | 0.59 | 4.00% |
| 2025-09-29 | 30.20 | 30.36 | 29.71 | 30.15 | -0.16% | 0.60 | 4.13% |
| 2025-09-26 | 29.42 | 30.81 | 29.17 | 30.20 | +2.15% | 0.90 | 6.15% |
| 2025-09-25 | 29.42 | 30.31 | 29.22 | 29.56 | +0.51% | 0.65 | 4.44% |
| 2025-09-24 | 29.03 | 29.44 | 28.78 | 29.42 | +1.61% | 0.60 | 4.21% |
| 2025-09-23 | 29.39 | 29.60 | 27.90 | 28.95 | -1.95% | 0.79 | 5.71% |
| 2025-09-22 | 29.55 | 30.08 | 29.36 | 29.53 | -0.87% | 0.45 | 3.15% |
| 2025-09-19 | 30.11 | 30.79 | 29.54 | 29.78 | -1.35% | 0.51 | 3.53% |
| 2025-09-18 | 30.68 | 31.58 | 29.82 | 30.19 | -2.38% | 1.01 | 6.77% |
| 2025-09-17 | 30.31 | 31.80 | 30.31 | 30.93 | +1.07% | 1.18 | 7.78% |