宏盛股份(603090)股票行情
宏盛股份(603090)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 |
|---|
| 2025-12-19 | 54.76 | 55.66 | 0.63 | 1.14% | 54.33 | 57.10 | 76861 | 42749.96 | 7.69% |
| 2025-12-18 | 53.35 | 55.03 | 1.87 | 3.52% | 52.48 | 57.41 | 109771 | 60386.49 | 10.98% |
| 2025-12-17 | 48.34 | 53.16 | 4.83 | 9.99% | 48.21 | 53.16 | 87245 | 45148.84 | 8.72% |
| 2025-12-16 | 47.16 | 48.33 | 1.65 | 3.53% | 46.51 | 49.92 | 67187 | 32308.34 | 6.72% |
| 2025-12-15 | 45.83 | 46.68 | 0.62 | 1.35% | 45.08 | 47.66 | 47424 | 22135.09 | 4.74% |
| 2025-12-12 | 46.72 | 46.06 | -0.89 | -1.90% | 45.64 | 47.12 | 42531 | 19670.10 | 4.25% |
| 2025-12-11 | 49.38 | 46.95 | -2.43 | -4.92% | 46.91 | 49.50 | 52025 | 24763.81 | 5.20% |
| 2025-12-10 | 49.30 | 49.38 | -0.62 | -1.24% | 48.50 | 50.15 | 86750 | 42548.91 | 8.68% |
| 2025-12-09 | 45.00 | 50.00 | 4.55 | 10.01% | 45.00 | 50.00 | 128406 | 62661.07 | 12.84% |
| 2025-12-08 | 42.31 | 45.45 | 3.61 | 8.63% | 41.69 | 46.02 | 63976 | 28565.11 | 6.40% |
| 2025-12-05 | 42.17 | 41.84 | -0.33 | -0.78% | 41.23 | 42.17 | 24870 | 10345.62 | 2.49% |
| 2025-12-04 | 42.29 | 42.17 | -0.12 | -0.28% | 40.95 | 42.49 | 30696 | 12812.56 | 3.07% |
| 2025-12-03 | 43.50 | 42.29 | -1.28 | -2.94% | 41.80 | 43.94 | 28472 | 12098.96 | 2.85% |
| 2025-12-02 | 44.51 | 43.57 | -1.34 | -2.98% | 43.03 | 44.91 | 22532 | 9838.24 | 2.25% |
| 2025-12-01 | 45.99 | 44.91 | -0.50 | -1.10% | 44.71 | 47.85 | 33105 | 15174.50 | 3.31% |
| 2025-11-28 | 43.98 | 45.41 | 0.99 | 2.23% | 43.98 | 45.60 | 20029 | 9008.72 | 2.00% |
| 2025-11-27 | 44.10 | 44.42 | 0.33 | 0.75% | 44.09 | 46.58 | 31825 | 14466.31 | 3.18% |
| 2025-11-26 | 43.56 | 44.09 | -0.06 | -0.14% | 42.31 | 44.87 | 30407 | 13309.94 | 3.04% |
| 2025-11-25 | 43.37 | 44.15 | 0.79 | 1.82% | 43.01 | 46.20 | 38223 | 17017.75 | 3.82% |
| 2025-11-24 | 43.31 | 43.36 | 0.27 | 0.63% | 42.08 | 44.20 | 28999 | 12516.82 | 2.90% |
| 2025-11-21 | 45.51 | 43.09 | -2.99 | -6.49% | 43.09 | 45.54 | 28834 | 12712.68 | 2.88% |
| 2025-11-20 | 46.49 | 46.08 | -0.09 | -0.19% | 45.89 | 48.99 | 23494 | 11031.17 | 2.35% |
| 2025-11-19 | 46.33 | 46.17 | -0.33 | -0.71% | 45.51 | 46.84 | 22579 | 10406.17 | 2.26% |
| 2025-11-18 | 46.12 | 46.50 | 0.12 | 0.26% | 45.90 | 47.47 | 22553 | 10521.66 | 2.26% |
| 2025-11-17 | 47.77 | 46.38 | -1.59 | -3.31% | 46.26 | 48.89 | 40707 | 19212.89 | 4.07% |
| 2025-11-14 | 48.05 | 47.97 | -1.77 | -3.56% | 47.20 | 49.67 | 36602 | 17708.91 | 3.66% |
| 2025-11-13 | 47.83 | 49.74 | 2.74 | 5.83% | 47.65 | 50.93 | 72725 | 36081.53 | 7.27% |
| 2025-11-12 | 46.60 | 47.00 | 0.17 | 0.36% | 45.80 | 47.20 | 18771 | 8758.70 | 1.88% |
| 2025-11-11 | 48.50 | 46.83 | -1.02 | -2.13% | 46.28 | 48.50 | 30703 | 14418.01 | 3.07% |
| 2025-11-10 | 48.32 | 47.85 | -0.35 | -0.73% | 47.43 | 50.48 | 38496 | 18736.36 | 3.85% |
| 2025-11-07 | 49.29 | 48.20 | -1.98 | -3.95% | 47.79 | 49.97 | 40730 | 19677.82 | 4.07% |
| 2025-11-06 | 49.11 | 50.18 | 1.07 | 2.18% | 48.36 | 50.70 | 42996 | 21378.55 | 4.30% |
| 2025-11-05 | 48.05 | 49.11 | -0.06 | -0.12% | 47.96 | 49.51 | 27157 | 13267.32 | 2.72% |
| 2025-11-04 | 50.40 | 49.17 | -1.16 | -2.30% | 48.70 | 50.65 | 31763 | 15652.51 | 3.18% |
| 2025-11-03 | 51.50 | 50.33 | -0.76 | -1.49% | 49.74 | 51.90 | 34272 | 17256.24 | 3.43% |
| 2025-10-31 | 53.53 | 51.09 | -3.85 | -7.01% | 50.68 | 54.47 | 58188 | 30264.13 | 5.82% |
| 2025-10-30 | 56.97 | 54.94 | -2.55 | -4.44% | 53.77 | 57.94 | 59579 | 32821.56 | 5.96% |
| 2025-10-29 | 55.40 | 57.49 | 2.14 | 3.87% | 55.01 | 60.00 | 84277 | 49014.85 | 8.43% |
| 2025-10-28 | 54.40 | 55.35 | 0.71 | 1.30% | 53.50 | 58.58 | 79134 | 44081.44 | 7.91% |
| 2025-10-27 | 51.73 | 54.64 | 2.75 | 5.30% | 51.56 | 55.55 | 72397 | 38843.63 | 7.24% |
| 2025-10-24 | 50.80 | 51.89 | 1.55 | 3.08% | 50.40 | 52.84 | 57478 | 29711.90 | 5.75% |
| 2025-10-23 | 49.33 | 50.34 | 0.64 | 1.29% | 48.60 | 51.00 | 37139 | 18532.50 | 3.71% |
| 2025-10-22 | 52.00 | 49.70 | -1.45 | -2.83% | 49.00 | 52.00 | 52021 | 26119.38 | 5.20% |
| 2025-10-21 | 48.28 | 51.15 | 3.63 | 7.64% | 47.80 | 51.91 | 86360 | 43742.06 | 8.64% |
| 2025-10-20 | 45.31 | 47.52 | 3.31 | 7.49% | 44.49 | 48.61 | 62551 | 29023.21 | 6.26% |
| 2025-10-17 | 47.68 | 44.21 | -2.94 | -6.24% | 44.00 | 47.88 | 54490 | 24910.52 | 5.45% |
| 2025-10-16 | 50.42 | 47.15 | -3.05 | -6.08% | 46.92 | 50.78 | 61594 | 29850.03 | 6.16% |
| 2025-10-15 | 48.85 | 50.20 | 1.09 | 2.22% | 47.80 | 50.20 | 33494 | 16538.39 | 3.35% |
| 2025-10-14 | 50.94 | 49.11 | -1.41 | -2.79% | 48.50 | 52.11 | 46624 | 23491.71 | 4.66% |
| 2025-10-13 | 47.34 | 50.52 | -0.18 | -0.36% | 46.92 | 50.68 | 64313 | 31786.55 | 6.43% |
| 2025-10-10 | 51.99 | 50.70 | -1.80 | -3.43% | 50.43 | 53.20 | 66364 | 34132.83 | 6.64% |
| 2025-10-09 | 53.70 | 52.50 | -0.53 | -1.00% | 51.65 | 55.00 | 100950 | 53585.55 | 10.10% |
| 2025-09-30 | 54.44 | 53.03 | -3.20 | -5.69% | 52.52 | 58.99 | 139142 | 76328.70 | 13.91% |
| 2025-09-29 | 57.77 | 56.23 | -3.71 | -6.19% | 53.95 | 59.00 | 192985 | 107181.68 | 19.30% |
| 2025-09-26 | 56.00 | 59.94 | 5.45 | 10.00% | 51.05 | 59.94 | 248318 | 141881.42 | 24.83% |
| 2025-09-25 | 56.18 | 54.49 | 2.51 | 4.83% | 52.80 | 57.18 | 256674 | 143825.23 | 25.67% |
| 2025-09-24 | 48.20 | 51.98 | 4.73 | 10.01% | 48.20 | 51.98 | 68075 | 34798.08 | 6.81% |
| 2025-09-23 | 43.29 | 47.25 | 4.30 | 10.01% | 43.00 | 47.25 | 115018 | 54140.66 | 11.50% |
| 2025-09-22 | 44.69 | 42.95 | -1.32 | -2.98% | 42.60 | 45.03 | 56719 | 24497.89 | 5.67% |
| 2025-09-19 | 42.41 | 44.27 | 1.83 | 4.31% | 41.59 | 45.20 | 74461 | 32455.02 | 7.45% |
| 2025-09-18 | 44.92 | 42.44 | -2.66 | -5.90% | 42.20 | 45.50 | 91955 | 39649.61 | 9.20% |
| 2025-09-17 | 45.31 | 45.10 | -0.94 | -2.04% | 44.05 | 46.50 | 83109 | 37335.23 | 8.31% |
| 2025-09-16 | 47.71 | 46.04 | -1.69 | -3.54% | 44.95 | 48.06 | 115966 | 53539.62 | 11.60% |
| 2025-09-15 | 44.79 | 47.73 | 4.34 | 10.00% | 43.91 | 47.73 | 123868 | 56936.90 | 12.39% |
| 2025-09-12 | 44.99 | 43.39 | -2.01 | -4.43% | 43.00 | 46.99 | 116871 | 52345.85 | 11.69% |
| 2025-09-11 | 45.70 | 45.40 | -0.06 | -0.13% | 43.88 | 47.76 | 116740 | 53224.77 | 11.67% |
| 2025-09-10 | 41.88 | 45.46 | 3.45 | 8.21% | 41.39 | 46.21 | 127625 | 57260.61 | 12.76% |
| 2025-09-09 | 43.00 | 42.01 | -0.60 | -1.41% | 39.67 | 43.79 | 106081 | 44126.98 | 10.61% |
| 2025-09-08 | 41.70 | 42.61 | -1.21 | -2.76% | 41.70 | 46.00 | 81219 | 35343.76 | 8.12% |
| 2025-09-05 | 41.70 | 43.82 | 2.12 | 5.08% | 39.76 | 44.66 | 108022 | 45993.71 | 10.80% |
| 2025-09-04 | 38.96 | 41.70 | 2.74 | 7.03% | 38.96 | 42.86 | 138543 | 57497.02 | 13.85% |
| 2025-09-03 | 40.50 | 38.96 | -0.79 | -1.99% | 37.35 | 41.00 | 113483 | 44202.24 | 11.35% |
| 2025-09-02 | 36.00 | 39.75 | 3.61 | 9.99% | 34.90 | 39.75 | 138527 | 52365.56 | 13.85% |
| 2025-09-01 | 34.90 | 36.14 | 1.35 | 3.88% | 34.31 | 36.33 | 89530 | 31773.62 | 8.95% |
| 2025-08-29 | 33.60 | 34.79 | 0.84 | 2.47% | 33.02 | 35.19 | 69640 | 23729.20 | 6.96% |
| 2025-08-28 | 32.35 | 33.95 | 1.28 | 3.92% | 32.10 | 33.99 | 68387 | 22798.60 | 6.84% |
| 2025-08-27 | 32.90 | 32.67 | -0.70 | -2.10% | 32.35 | 34.09 | 61303 | 20328.56 | 6.13% |
| 2025-08-26 | 34.12 | 33.37 | -0.21 | -0.63% | 32.33 | 34.38 | 65101 | 21808.13 | 6.51% |
| 2025-08-25 | 32.25 | 33.58 | 1.33 | 4.12% | 32.00 | 34.57 | 90639 | 30527.44 | 9.06% |
| 2025-08-22 | 32.35 | 32.25 | -0.41 | -1.26% | 31.28 | 32.80 | 70540 | 22536.42 | 7.05% |
上证大盘股票行情在线 K线走势图
宏盛股份(603090)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
