当前位置: 爱股网 > 股票行情 > 惠柏新材(301555)股票行情

惠柏新材(301555)股票行情

惠柏新材(301555)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

惠柏新材(301555)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
2026-03-26	35.91	33.88	-1.78	-4.99%	33.65	35.98	31023	10716.46	6.42%	0.00
2026-03-25	35.70	35.66	0.47	1.34%	35.38	37.18	30720	11117.33	6.35%	0.00
2026-03-24	34.54	35.19	1.64	4.89%	33.72	35.27	36450	12548.63	7.54%	0.00
2026-03-23	35.52	33.55	-2.75	-7.58%	33.26	35.98	46451	15986.75	9.61%	0.00
2026-03-20	38.08	36.30	-1.47	-3.89%	36.20	38.68	42692	15925.81	8.83%	0.00
2026-03-19	39.50	37.77	-3.58	-8.66%	37.50	39.77	70636	27218.89	14.61%	0.00
2026-03-18	41.49	41.35	-0.14	-0.34%	40.60	42.40	54102	22320.89	11.19%	31.00
2026-03-17	40.61	41.49	0.71	1.74%	40.61	43.68	76785	32451.92	15.88%	100.00
2026-03-16	40.85	40.78	-0.48	-1.16%	40.26	41.00	38522	15622.42	7.97%	27.00
2026-03-13	40.24	41.26	1.01	2.51%	39.90	42.70	66034	27349.64	13.66%	75.00
2026-03-12	40.78	40.25	-0.51	-1.25%	40.01	41.30	38322	15440.62	7.93%	0.00
2026-03-11	39.88	40.76	1.04	2.62%	39.88	41.87	68529	27970.92	14.17%	0.00
2026-03-10	38.70	39.72	1.32	3.44%	38.38	40.18	52110	20579.18	10.78%	0.00
2026-03-09	38.12	38.40	-0.09	-0.23%	37.79	38.83	42889	16417.25	8.87%	0.00
2026-03-06	37.44	38.49	0.92	2.45%	37.14	38.65	59294	22628.43	12.26%	101.00
2026-03-05	35.93	37.57	2.66	7.62%	35.71	38.50	69254	26014.44	14.32%	25.00
2026-03-04	34.30	34.91	-0.04	-0.11%	34.28	35.66	26940	9449.76	5.57%	0.00
2026-03-03	36.92	34.95	-1.75	-4.77%	34.92	37.38	43079	15446.44	8.91%	0.00
2026-03-02	37.90	36.70	-1.97	-5.09%	36.50	38.19	53669	19898.32	11.10%	3.00
2026-02-27	38.79	38.67	-0.40	-1.02%	38.11	38.81	45714	17604.77	9.46%	0.00
2026-02-26	38.10	39.07	1.00	2.63%	37.70	39.89	81728	31824.54	16.90%	0.00
2026-02-25	38.81	38.07	-0.82	-2.11%	37.89	38.81	55874	21312.47	11.56%	10.00
2026-02-24	38.22	38.89	0.60	1.57%	37.49	39.28	79830	30756.64	16.51%	0.00
2026-02-13	35.63	38.29	2.88	8.13%	35.44	39.30	77607	29252.52	16.05%	0.00
2026-02-12	34.92	35.41	0.41	1.17%	34.46	35.89	24746	8738.39	5.12%	0.00
2026-02-11	34.98	35.00	0.12	0.34%	34.71	35.40	15650	5488.20	3.24%	0.00
2026-02-10	34.98	34.88	-0.10	-0.29%	34.67	35.46	16253	5684.73	3.36%	0.00
2026-02-09	34.80	34.98	0.79	2.31%	34.36	35.29	29946	10449.89	6.19%	0.00
2026-02-06	33.65	34.19	0.22	0.65%	33.19	34.88	21666	7427.36	4.48%	0.00
2026-02-05	33.43	33.97	0.24	0.71%	33.40	35.12	32765	11230.90	6.78%	0.00
2026-02-04	33.42	33.73	0.31	0.93%	33.15	34.76	35422	12047.70	7.33%	0.00
2026-02-03	33.40	33.42	0.52	1.58%	32.95	33.60	24932	8284.84	5.16%	0.00
2026-02-02	34.70	32.90	-1.70	-4.91%	32.90	34.85	38085	12856.75	7.88%	0.00
2026-01-30	35.71	34.60	-2.00	-5.46%	33.10	36.45	60417	20789.00	12.50%	0.00
2026-01-29	36.18	36.60	0.09	0.25%	35.51	36.68	29973	10867.56	6.20%	0.00
2026-01-28	37.24	36.51	-0.60	-1.62%	36.33	37.59	24836	9125.52	5.14%	0.00
2026-01-27	37.33	37.11	-0.13	-0.35%	36.01	37.46	23635	8691.27	4.89%	0.00
2026-01-26	38.14	37.24	-0.90	-2.36%	37.08	38.19	24845	9308.15	5.14%	0.00
2026-01-23	37.82	38.14	0.42	1.11%	37.40	38.28	23891	9050.04	4.94%	0.00
2026-01-22	37.86	37.72	0.00	0.00%	37.16	38.26	20894	7880.28	4.32%	0.00
2026-01-21	37.38	37.72	0.31	0.83%	36.94	37.81	21570	8084.99	4.46%	0.00
2026-01-20	37.82	37.41	-0.64	-1.68%	37.10	38.40	30140	11365.88	6.23%	0.00
2026-01-19	37.20	38.05	0.90	2.42%	36.83	38.30	24820	9359.55	5.13%	4.00
2026-01-16	37.60	37.15	-0.23	-0.62%	36.99	38.44	35471	13280.01	7.34%	0.00
2026-01-15	35.59	37.38	1.61	4.50%	35.41	37.38	42884	15790.59	8.87%	4.00
2026-01-14	36.40	35.77	-0.21	-0.58%	35.06	36.50	41727	14927.73	8.63%	0.00
2026-01-13	36.54	35.98	-0.51	-1.40%	35.84	37.47	44534	16359.62	9.21%	3.00
2026-01-12	35.90	36.49	0.57	1.59%	35.74	37.55	45961	16826.32	9.51%	0.00
2026-01-09	35.98	35.92	0.05	0.14%	35.40	36.32	43929	15726.29	9.09%	3.00
2026-01-08	35.23	35.87	0.74	2.11%	34.39	36.87	59618	21277.99	12.33%	0.00
2026-01-07	33.64	35.35	1.71	5.08%	33.33	36.14	63534	22136.97	13.14%	13.00
2026-01-06	33.59	33.64	0.04	0.12%	33.37	33.81	23759	7979.00	4.91%	0.00
2026-01-05	33.63	33.60	0.17	0.51%	33.01	33.95	26245	8800.59	5.43%	0.00
2025-12-31	33.29	33.43	0.10	0.30%	33.02	34.16	32987	11081.92	6.82%	0.00
2025-12-30	32.96	33.33	0.20	0.60%	32.67	33.78	31654	10543.09	6.55%	3.00
2025-12-29	32.64	33.13	0.49	1.50%	32.35	33.29	31141	10271.08	6.44%	3.00
2025-12-26	33.00	32.64	-0.35	-1.06%	32.55	33.50	20861	6861.58	4.31%	0.00
2025-12-25	32.60	32.99	0.44	1.35%	32.35	33.10	17480	5727.94	3.62%	3.00
2025-12-24	32.38	32.55	0.32	0.99%	31.90	32.66	22834	7395.73	4.72%	2.00
2025-12-23	32.00	32.23	0.10	0.31%	31.83	32.59	16773	5392.33	3.47%	5.00
2025-12-22	31.39	32.13	0.75	2.39%	31.31	32.97	28483	9183.26	5.89%	2.00
2025-12-19	30.71	31.38	0.82	2.68%	30.64	31.46	14982	4669.43	3.10%	4.00
2025-12-18	30.36	30.56	0.10	0.33%	29.99	31.19	13198	4060.65	2.73%	0.00
2025-12-17	30.01	30.46	0.56	1.87%	29.32	30.53	16193	4849.65	3.35%	0.00
2025-12-16	30.70	29.90	-0.80	-2.61%	29.76	30.80	14409	4327.45	2.98%	1.00
2025-12-15	30.99	30.70	-0.30	-0.97%	30.55	31.36	16079	4955.89	3.33%	0.00
2025-12-12	30.97	31.00	0.02	0.06%	30.80	31.85	16817	5271.83	3.48%	0.00
2025-12-11	31.10	30.98	-0.11	-0.35%	30.74	31.94	18264	5721.21	3.78%	0.00
2025-12-10	31.35	31.09	-0.30	-0.96%	31.03	31.63	12226	3821.26	2.53%	0.00
2025-12-09	31.58	31.39	-0.20	-0.63%	31.24	31.85	10386	3280.20	2.15%	0.00
2025-12-08	31.29	31.59	0.46	1.48%	31.14	31.99	12596	3991.92	2.61%	0.00
2025-12-05	30.63	31.13	0.58	1.90%	30.15	31.18	12137	3737.23	2.51%	0.00
2025-12-04	31.08	30.55	-0.58	-1.86%	30.35	31.13	13295	4074.63	2.75%	0.00
2025-12-03	31.80	31.13	-0.59	-1.86%	30.91	31.85	16436	5127.52	3.40%	0.00
2025-12-02	32.19	31.72	-0.47	-1.46%	31.65	32.33	13391	4274.44	2.77%	0.00
2025-12-01	32.78	32.19	-0.45	-1.38%	32.19	32.98	17356	5641.97	3.59%	0.00
2025-11-28	32.36	32.64	0.02	0.06%	32.36	32.79	12911	4212.45	2.67%	0.00
2025-11-27	31.89	32.62	0.82	2.58%	31.67	32.98	21025	6833.00	4.35%	0.00
2025-11-26	32.20	31.80	-0.39	-1.21%	31.74	32.55	16592	5337.32	3.43%	0.00
2025-11-25	32.07	32.19	0.28	0.88%	32.00	32.74	20477	6624.61	4.24%	0.00

深证大盘股票行情在线 K线走势图

惠柏新材(301555)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09