宏柏新材
SH605366 前复权 MAIN
10.41
+0.66
(+6.77%)
今开
9.75
最高
10.48
最低
9.61
昨收
9.75
振幅
8.92%
成交量
9,019.2万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
9.65
MA10
9.10
MA20
8.57
MA60
8.28
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 9.75 | 10.48 | 9.61 | 10.41 | 9,019万 |
| 2 | 2026-09-29 | 9.56 | 10.10 | 9.26 | 9.75 | 8,371万 |
| 3 | 2026-09-28 | 9.15 | 10.14 | 9.00 | 10.14 | 10,453万 |
| 4 | 2026-09-24 | 8.75 | 9.39 | 8.60 | 9.22 | 7,331万 |
| 5 | 2026-09-23 | 8.59 | 9.18 | 8.53 | 8.75 | 4,616万 |
| 6 | 2026-09-22 | 8.59 | 8.97 | 8.53 | 8.62 | 3,716万 |
| 7 | 2026-09-21 | 8.44 | 8.66 | 8.43 | 8.58 | 1,691万 |
| 8 | 2026-09-18 | 8.38 | 8.54 | 8.32 | 8.45 | 1,850万 |
| 9 | 2026-09-17 | 8.66 | 8.79 | 8.36 | 8.38 | 3,295万 |
| 10 | 2026-09-16 | 8.14 | 8.77 | 7.98 | 8.66 | 3,491万 |
| 11 | 2026-09-15 | 8.20 | 8.28 | 8.03 | 8.09 | 2,247万 |
| 12 | 2026-09-14 | 7.99 | 8.30 | 7.84 | 8.21 | 1,865万 |