宏柏新材(605366)股票行情
宏柏新材(605366)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-18 | 5.47 | 5.41 | -0.06 | -1.10% | 5.39 | 5.52 | 27872 | 1514.89 | 0.44% |
| 2025-04-17 | 5.35 | 5.47 | 0.09 | 1.67% | 5.33 | 5.51 | 39438 | 2159.42 | 0.62% |
| 2025-04-16 | 5.45 | 5.38 | -0.10 | -1.82% | 5.26 | 5.51 | 45319 | 2433.15 | 0.72% |
| 2025-04-15 | 5.45 | 5.48 | 0.01 | 0.18% | 5.44 | 5.53 | 42952 | 2350.43 | 0.68% |
| 2025-04-14 | 5.40 | 5.47 | 0.12 | 2.24% | 5.40 | 5.55 | 41965 | 2298.03 | 0.66% |
| 2025-04-11 | 5.34 | 5.35 | 0.00 | 0.00% | 5.29 | 5.43 | 41769 | 2247.10 | 0.66% |
| 2025-04-10 | 5.26 | 5.35 | 0.18 | 3.48% | 5.21 | 5.40 | 61693 | 3296.66 | 0.98% |
| 2025-04-09 | 5.04 | 5.17 | 0.07 | 1.37% | 4.72 | 5.23 | 78698 | 3917.49 | 1.24% |
| 2025-04-08 | 5.11 | 5.10 | -0.23 | -4.32% | 5.02 | 5.32 | 90019 | 4619.82 | 1.42% |
| 2025-04-07 | 5.60 | 5.33 | -0.59 | -9.97% | 5.33 | 5.65 | 62399 | 3372.43 | 0.99% |
| 2025-04-03 | 5.82 | 5.92 | 0.03 | 0.51% | 5.79 | 5.98 | 57767 | 3401.69 | 0.91% |
| 2025-04-02 | 5.91 | 5.89 | -0.05 | -0.84% | 5.86 | 6.00 | 48873 | 2898.81 | 0.77% |
| 2025-04-01 | 5.85 | 5.94 | 0.21 | 3.66% | 5.79 | 6.24 | 74984 | 4479.26 | 1.19% |
| 2025-03-31 | 5.70 | 5.73 | -0.06 | -1.04% | 5.66 | 5.80 | 47953 | 2743.65 | 0.76% |
| 2025-03-28 | 6.06 | 5.79 | -0.26 | -4.30% | 5.78 | 6.07 | 77667 | 4572.14 | 1.23% |
| 2025-03-27 | 6.03 | 6.05 | 0.04 | 0.67% | 5.95 | 6.15 | 69223 | 4200.86 | 1.09% |
| 2025-03-26 | 5.86 | 6.01 | 0.15 | 2.56% | 5.84 | 6.02 | 50193 | 2994.41 | 0.79% |
| 2025-03-25 | 5.80 | 5.86 | 0.07 | 1.21% | 5.72 | 5.89 | 48421 | 2815.52 | 0.77% |
| 2025-03-24 | 5.98 | 5.79 | -0.19 | -3.18% | 5.69 | 6.01 | 73423 | 4272.04 | 1.16% |
| 2025-03-21 | 6.02 | 5.98 | -0.04 | -0.66% | 5.95 | 6.05 | 54278 | 3253.71 | 0.86% |
| 2025-03-20 | 6.10 | 6.02 | -0.09 | -1.47% | 6.00 | 6.13 | 67193 | 4079.90 | 1.06% |
| 2025-03-19 | 6.11 | 6.11 | -0.02 | -0.33% | 6.08 | 6.15 | 44588 | 2722.45 | 0.71% |
| 2025-03-18 | 6.21 | 6.13 | -0.02 | -0.33% | 6.10 | 6.24 | 58441 | 3595.45 | 0.92% |
| 2025-03-17 | 6.21 | 6.15 | -0.04 | -0.65% | 6.11 | 6.21 | 68256 | 4187.58 | 1.08% |
| 2025-03-14 | 6.21 | 6.19 | 0.02 | 0.32% | 6.05 | 6.21 | 77260 | 4728.76 | 1.22% |
| 2025-03-13 | 6.30 | 6.17 | -0.12 | -1.91% | 6.08 | 6.30 | 110285 | 6789.10 | 1.74% |
| 2025-03-12 | 6.08 | 6.29 | 0.22 | 3.62% | 6.07 | 6.46 | 181331 | 11342.26 | 2.87% |
| 2025-03-11 | 5.99 | 6.07 | 0.05 | 0.83% | 5.94 | 6.07 | 57225 | 3438.32 | 0.91% |
| 2025-03-10 | 5.91 | 6.02 | 0.10 | 1.69% | 5.91 | 6.07 | 62609 | 3756.73 | 0.99% |
| 2025-03-07 | 5.95 | 5.92 | -0.06 | -1.00% | 5.89 | 6.04 | 69910 | 4166.89 | 1.11% |
| 2025-03-06 | 5.90 | 5.98 | 0.08 | 1.36% | 5.86 | 5.98 | 62047 | 3689.78 | 0.98% |
| 2025-03-05 | 5.97 | 5.90 | -0.07 | -1.17% | 5.80 | 5.97 | 61182 | 3591.83 | 0.97% |
| 2025-03-04 | 5.88 | 5.97 | 0.01 | 0.17% | 5.88 | 5.98 | 51388 | 3049.82 | 0.81% |
| 2025-03-03 | 5.91 | 5.96 | 0.05 | 0.85% | 5.91 | 6.04 | 72378 | 4331.80 | 1.14% |
| 2025-02-28 | 6.15 | 5.91 | -0.24 | -3.90% | 5.90 | 6.16 | 104320 | 6261.98 | 1.65% |
| 2025-02-27 | 6.28 | 6.15 | -0.15 | -2.38% | 6.10 | 6.31 | 142542 | 8798.55 | 2.25% |
| 2025-02-26 | 6.39 | 6.30 | -0.04 | -0.63% | 6.25 | 6.55 | 196131 | 12475.75 | 3.10% |
| 2025-02-25 | 6.06 | 6.34 | 0.23 | 3.76% | 6.01 | 6.52 | 258024 | 16178.14 | 4.08% |
| 2025-02-24 | 6.02 | 6.11 | -0.03 | -0.49% | 6.01 | 6.25 | 168450 | 10250.91 | 2.66% |
| 2025-02-21 | 6.22 | 6.14 | -0.02 | -0.32% | 6.10 | 6.40 | 358480 | 22382.86 | 5.67% |
| 2025-02-20 | 5.60 | 6.16 | 0.56 | 10.00% | 5.56 | 6.16 | 139831 | 8339.98 | 2.21% |
| 2025-02-19 | 5.49 | 5.60 | 0.10 | 1.82% | 5.49 | 5.63 | 45647 | 2549.35 | 0.72% |
| 2025-02-18 | 5.65 | 5.50 | -0.18 | -3.17% | 5.45 | 5.67 | 52816 | 2947.22 | 0.84% |
| 2025-02-17 | 5.54 | 5.68 | 0.14 | 2.53% | 5.52 | 5.71 | 81176 | 4569.60 | 1.28% |
| 2025-02-14 | 5.51 | 5.54 | 0.05 | 0.91% | 5.50 | 5.63 | 54797 | 3041.03 | 0.87% |
| 2025-02-13 | 5.61 | 5.49 | -0.12 | -2.14% | 5.48 | 5.62 | 55532 | 3078.79 | 0.88% |
| 2025-02-12 | 5.58 | 5.61 | 0.05 | 0.90% | 5.55 | 5.71 | 56737 | 3180.47 | 0.90% |
| 2025-02-11 | 5.60 | 5.56 | -0.03 | -0.54% | 5.50 | 5.63 | 42738 | 2367.25 | 0.68% |
| 2025-02-10 | 5.52 | 5.59 | 0.07 | 1.27% | 5.50 | 5.59 | 49793 | 2762.10 | 0.79% |
| 2025-02-07 | 5.48 | 5.52 | 0.06 | 1.10% | 5.45 | 5.58 | 65038 | 3589.61 | 1.03% |
| 2025-02-06 | 5.41 | 5.46 | 0.05 | 0.92% | 5.33 | 5.48 | 50525 | 2731.86 | 0.80% |
| 2025-02-05 | 5.48 | 5.41 | -0.05 | -0.92% | 5.39 | 5.58 | 45819 | 2495.21 | 0.72% |
| 2025-01-27 | 5.45 | 5.46 | 0.04 | 0.74% | 5.45 | 5.61 | 62143 | 3435.20 | 0.98% |
| 2025-01-24 | 5.36 | 5.42 | 0.04 | 0.74% | 5.34 | 5.49 | 64727 | 3508.67 | 1.02% |
| 2025-01-23 | 5.32 | 5.38 | 0.13 | 2.48% | 5.27 | 5.45 | 78725 | 4214.04 | 1.25% |
| 2025-01-22 | 5.27 | 5.25 | -0.04 | -0.76% | 5.20 | 5.37 | 46192 | 2429.31 | 0.73% |
| 2025-01-21 | 5.43 | 5.29 | -0.14 | -2.58% | 5.27 | 5.46 | 53447 | 2840.45 | 0.85% |
| 2025-01-20 | 5.33 | 5.43 | 0.09 | 1.69% | 5.25 | 5.45 | 77313 | 4151.49 | 1.22% |
| 2025-01-17 | 5.24 | 5.34 | 0.08 | 1.52% | 5.21 | 5.47 | 84467 | 4515.64 | 1.34% |
| 2025-01-16 | 5.20 | 5.26 | 0.07 | 1.35% | 5.20 | 5.35 | 62749 | 3312.91 | 0.99% |
| 2025-01-15 | 5.30 | 5.19 | -0.14 | -2.63% | 5.18 | 5.35 | 60608 | 3170.88 | 0.96% |
| 2025-01-14 | 5.17 | 5.33 | 0.20 | 3.90% | 5.13 | 5.33 | 48780 | 2571.65 | 0.77% |
| 2025-01-13 | 5.07 | 5.13 | 0.03 | 0.59% | 5.01 | 5.15 | 28235 | 1438.95 | 0.45% |
| 2025-01-10 | 5.31 | 5.10 | -0.19 | -3.59% | 5.10 | 5.32 | 42978 | 2234.36 | 0.68% |
| 2025-01-09 | 5.28 | 5.29 | -0.01 | -0.19% | 5.23 | 5.37 | 43117 | 2293.46 | 0.68% |
| 2025-01-08 | 5.37 | 5.30 | -0.08 | -1.49% | 5.16 | 5.37 | 51539 | 2713.72 | 0.82% |
| 2025-01-07 | 5.28 | 5.38 | 0.10 | 1.89% | 5.26 | 5.39 | 43890 | 2337.60 | 0.69% |
| 2025-01-06 | 5.27 | 5.28 | 0.08 | 1.54% | 5.00 | 5.28 | 50277 | 2618.35 | 0.80% |
| 2025-01-03 | 5.38 | 5.20 | -0.16 | -2.99% | 5.19 | 5.41 | 62382 | 3306.87 | 0.99% |
| 2025-01-02 | 5.42 | 5.36 | -0.06 | -1.11% | 5.30 | 5.55 | 57390 | 3104.04 | 0.95% |
| 2024-12-31 | 5.55 | 5.42 | -0.12 | -2.17% | 5.41 | 5.58 | 46917 | 2576.46 | 0.77% |
| 2024-12-30 | 5.64 | 5.54 | -0.10 | -1.77% | 5.45 | 5.64 | 52600 | 2910.38 | 0.87% |
| 2024-12-27 | 5.60 | 5.64 | 0.08 | 1.44% | 5.55 | 5.70 | 59481 | 3359.14 | 0.98% |
| 2024-12-26 | 5.50 | 5.56 | 0.09 | 1.65% | 5.43 | 5.65 | 69386 | 3865.35 | 1.14% |
| 2024-12-25 | 5.68 | 5.47 | -0.20 | -3.53% | 5.39 | 5.74 | 105609 | 5798.98 | 1.74% |
| 2024-12-24 | 5.86 | 5.67 | -0.28 | -4.71% | 5.63 | 5.92 | 146247 | 8377.40 | 2.41% |
| 2024-12-23 | 6.33 | 5.95 | -0.66 | -9.98% | 5.95 | 6.34 | 224662 | 13621.69 | 3.71% |
| 2024-12-20 | 6.69 | 6.61 | -0.10 | -1.49% | 6.57 | 6.70 | 90519 | 6007.99 | 1.49% |
| 2024-12-19 | 6.61 | 6.71 | 0.00 | 0.00% | 6.53 | 6.78 | 132806 | 8838.41 | 2.19% |
| 2024-12-18 | 6.53 | 6.71 | 0.18 | 2.76% | 6.31 | 6.90 | 183389 | 12174.54 | 3.03% |
上证大盘股票行情在线 K线走势图
