致敬每一个财富自由的梦想,祝大家早日进化为游资

宏柏新材 (605366) 历史交易数据 从 2024-07-24 到 2024-11-01 所有交易日 交易数据
日期 今开 现价 涨跌 涨幅 最低 最高 成交量 成交额 换手率
2024-10-31 6.13 6.25 0.01 0.16% 6.13 6.33 82444 5145 1.36%
2024-10-30 6.20 6.24 -0.02 -0.32% 6.17 6.33 67008 4185 1.11%
2024-10-29 6.49 6.26 -0.23 -3.54% 6.25 6.56 86843 5532 1.43%
2024-10-28 6.40 6.49 0.09 1.41% 6.33 6.50 98683 6344 1.63%
2024-10-25 6.28 6.40 0.04 0.63% 6.28 6.48 115038 7361 1.90%
2024-10-24 6.13 6.36 0.19 3.08% 6.12 6.55 133064 8431 2.20%
2024-10-23 6.25 6.17 -0.06 -0.96% 6.15 6.28 77881 4829 1.28%
2024-10-22 6.18 6.23 0.04 0.65% 6.12 6.23 75764 4685 1.25%
2024-10-21 6.30 6.19 -0.16 -2.52% 6.16 6.31 119970 7448 1.98%
2024-10-18 6.31 6.35 0.05 0.79% 6.15 6.38 133341 8346 2.20%
2024-10-17 6.25 6.30 0.02 0.32% 6.14 6.32 123351 7667 2.03%
2024-10-16 6.30 6.28 -0.16 -2.48% 6.17 6.35 150010 9361 2.47%
2024-10-15 6.71 6.44 -0.53 -7.60% 6.32 6.71 235480 15346 3.88%
2024-10-14 6.46 6.97 0.62 9.76% 6.35 6.99 390697 26269 6.44%
2024-10-11 5.81 6.35 0.58 10.05% 5.75 6.35 159721 9969 2.63%
2024-10-10 5.76 5.77 0.02 0.35% 5.67 6.00 72712 4240 1.20%
2024-10-09 6.29 5.75 -0.60 -9.45% 5.73 6.30 103072 6132 1.70%
2024-10-08 6.71 6.35 0.25 4.10% 6.05 6.71 145739 9311 2.40%
2024-09-30 5.83 6.10 0.55 9.91% 5.65 6.11 117523 7000 1.94%
2024-09-27 5.45 5.55 0.20 3.74% 5.36 5.60 40245 2204 0.66%
2024-09-26 5.20 5.35 0.11 2.10% 5.19 5.36 43225 2290 0.71%
2024-09-25 5.19 5.24 0.09 1.75% 5.17 5.32 45824 2412 0.76%
2024-09-24 4.95 5.15 0.21 4.25% 4.93 5.15 33170 1680 0.55%
2024-09-23 4.90 4.94 0.02 0.41% 4.87 4.99 12917 636 0.21%
2024-09-20 5.02 4.92 -0.10 -1.99% 4.91 5.04 14929 739 0.25%
2024-09-19 4.90 5.02 0.17 3.51% 4.83 5.04 24989 1234 0.41%
2024-09-18 4.94 4.85 -0.09 -1.82% 4.74 4.97 28023 1354 0.46%
2024-09-13 5.07 4.94 -0.13 -2.56% 4.94 5.11 24031 1200 0.40%
2024-09-12 5.11 5.07 -0.03 -0.59% 5.07 5.16 15349 784 0.25%
2024-09-11 5.10 5.10 0.01 0.20% 5.05 5.17 13438 687 0.22%
2024-09-10 5.12 5.09 -0.02 -0.39% 5.02 5.18 17024 864 0.28%
2024-09-09 5.14 5.11 -0.02 -0.39% 5.08 5.19 14153 725 0.23%
2024-09-06 5.25 5.13 -0.11 -2.10% 5.12 5.25 19013 981 0.31%
2024-09-05 5.21 5.24 0.02 0.38% 5.20 5.27 17782 929 0.29%
2024-09-04 5.21 5.22 -0.01 -0.19% 5.18 5.30 22700 1190 0.37%
2024-09-03 5.22 5.23 0.02 0.38% 5.17 5.31 21915 1150 0.36%
2024-09-02 5.24 5.21 -0.04 -0.76% 5.20 5.30 26643 1399 0.44%
2024-08-30 5.16 5.25 0.08 1.55% 5.16 5.30 31753 1668 0.52%
2024-08-29 5.05 5.17 -0.01 -0.19% 5.05 5.19 30365 1553 0.50%
2024-08-28 5.05 5.18 0.10 1.97% 5.04 5.23 25876 1335 0.43%
2024-08-27 5.16 5.08 -0.11 -2.12% 5.05 5.18 20295 1035 0.33%
2024-08-26 5.04 5.19 0.15 2.98% 5.04 5.27 28113 1460 0.46%
2024-08-23 5.13 5.04 -0.09 -1.75% 5.01 5.15 24960 1263 0.41%
2024-08-22 5.22 5.13 -0.07 -1.35% 5.12 5.26 25460 1322 0.42%
2024-08-21 5.21 5.20 0.01 0.19% 5.16 5.27 20468 1067 0.34%
2024-08-20 5.28 5.19 -0.08 -1.52% 5.16 5.34 23658 1237 0.39%
2024-08-19 5.32 5.27 -0.05 -0.94% 5.25 5.38 26166 1386 0.43%
2024-08-16 5.28 5.32 0.02 0.38% 5.28 5.40 30123 1611 0.50%
2024-08-15 5.26 5.30 0.03 0.57% 5.20 5.33 37067 1955 0.61%
2024-08-14 5.35 5.27 -0.04 -0.75% 5.25 5.68 70085 3789 1.16%
2024-08-13 5.17 5.31 0.12 2.31% 5.11 5.33 28902 1513 0.48%
2024-08-12 5.21 5.19 -0.01 -0.19% 5.15 5.23 18238 946 0.30%
2024-08-09 5.30 5.20 -0.15 -2.80% 5.20 5.36 32099 1689 0.53%
2024-08-08 5.31 5.35 0.02 0.38% 5.25 5.39 29630 1578 0.49%
2024-08-07 5.33 5.33 -0.01 -0.19% 5.27 5.37 20689 1101 0.34%
2024-08-06 5.27 5.34 0.13 2.50% 5.23 5.35 24167 1277 0.40%
2024-08-05 5.27 5.21 -0.10 -1.88% 5.21 5.39 28656 1522 0.47%
2024-08-02 5.34 5.31 -0.05 -0.93% 5.30 5.42 27447 1471 0.45%
2024-08-01 5.38 5.36 0.00 0.00% 5.32 5.46 28432 1528 0.47%
2024-07-31 5.19 5.36 0.18 3.47% 5.11 5.36 37563 1989 0.62%
2024-07-30 5.11 5.18 0.06 1.17% 5.06 5.19 20940 1077 0.35%
2024-07-29 5.18 5.12 -0.06 -1.16% 5.09 5.22 21917 1122 0.36%
2024-07-26 5.10 5.18 0.07 1.37% 5.10 5.20 21826 1127 0.36%
2024-07-25 5.01 5.11 0.06 1.19% 4.98 5.16 27541 1398 0.45%
2024-07-24 5.05 5.05 -0.05 -0.98% 4.99 5.13 29077 1466 0.48%