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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 30.31 | 30.81 | 29.99 | 30.60 | +1.02% | 0.54 | 3.66% |
| 2025-09-15 | 30.41 | 30.69 | 30.07 | 30.29 | -0.33% | 0.57 | 3.86% |
| 2025-09-12 | 31.02 | 31.11 | 30.36 | 30.39 | -1.89% | 0.71 | 4.76% |
| 2025-09-11 | 30.22 | 31.04 | 29.73 | 30.98 | +2.53% | 0.97 | 6.51% |
| 2025-09-10 | 30.48 | 30.99 | 30.10 | 30.21 | -0.88% | 0.82 | 5.53% |
| 2025-09-09 | 30.61 | 30.86 | 29.73 | 30.48 | -0.42% | 1.01 | 6.83% |
| 2025-09-08 | 30.06 | 31.30 | 29.91 | 30.61 | +2.02% | 0.91 | 6.10% |
| 2025-09-05 | 29.39 | 30.25 | 29.38 | 30.00 | +2.58% | 0.71 | 4.92% |
| 2025-09-04 | 29.75 | 30.07 | 28.75 | 29.25 | -0.74% | 0.77 | 5.37% |
| 2025-09-03 | 30.60 | 30.79 | 29.38 | 29.47 | -2.60% | 0.82 | 5.66% |
| 2025-09-02 | 31.85 | 31.85 | 29.98 | 30.25 | -4.34% | 1.14 | 7.69% |
| 2025-09-01 | 31.26 | 32.18 | 31.08 | 31.62 | +1.92% | 1.00 | 6.52% |
| 2025-08-29 | 31.45 | 31.76 | 30.57 | 31.03 | -1.76% | 1.23 | 8.15% |
| 2025-08-28 | 31.50 | 32.12 | 29.94 | 31.58 | -1.88% | 1.82 | 12.14% |
| 2025-08-27 | 34.29 | 34.36 | 31.98 | 32.19 | -4.74% | 2.13 | 13.31% |
| 2025-08-26 | 34.19 | 34.88 | 33.68 | 33.79 | -1.93% | 1.58 | 9.45% |
| 2025-08-25 | 32.57 | 34.45 | 32.55 | 34.45 | +5.80% | 2.03 | 12.40% |
| 2025-08-22 | 32.97 | 32.97 | 32.12 | 32.57 | -1.00% | 0.97 | 6.13% |
| 2025-08-21 | 33.01 | 33.23 | 32.82 | 32.89 | -0.18% | 0.71 | 4.40% |
| 2025-08-20 | 32.92 | 33.25 | 32.57 | 32.95 | -0.06% | 0.75 | 4.71% |