宏柏新材（605366）历史行情

以下为宏柏新材近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.000	9.940	11.580	9.940	-1.100	-9.964%	94.72万	0.00亿	0.000%
2026-10-08	10.140	11.040	11.040	10.000	0.630	6.052%	95.35万	0.00亿	0.000%
2026-10-07	9.750	10.410	10.480	9.610	0.660	6.769%	9,019.18万	9.11亿	11.670%
2026-10-06	9.750	10.410	10.480	9.610	0.660	6.769%	9,019.18万	9.11亿	11.670%
2026-10-05	9.750	10.410	10.480	9.610	0.660	6.769%	9,019.18万	9.11亿	11.670%
2026-10-02	9.750	10.410	10.480	9.610	0.660	6.769%	9,019.18万	9.11亿	11.670%
2026-10-01	9.750	10.410	10.480	9.610	0.660	6.769%	9,019.18万	9.11亿	11.670%
2026-09-30	9.750	10.410	10.480	9.610	0.660	6.769%	90.19万	0.00亿	0.000%
2026-09-29	9.560	9.750	10.100	9.260	-0.390	-3.846%	83.71万	0.00亿	0.000%
2026-09-28	9.150	10.140	10.140	9.000	0.920	9.978%	104.53万	0.00亿	0.000%
2026-09-27	8.750	9.220	9.390	8.600	0.470	5.371%	7,331.17万	6.67亿	9.486%
2026-09-24	8.750	9.220	9.390	8.600	0.470	5.371%	73.31万	0.00亿	0.000%
2026-09-23	8.590	8.750	9.180	8.530	0.130	1.508%	46.16万	0.00亿	0.000%
2026-09-22	8.590	8.620	8.970	8.530	0.040	0.466%	37.16万	0.00亿	0.000%
2026-09-21	8.440	8.580	8.660	8.430	0.130	1.538%	16.91万	0.00亿	0.000%
2026-09-18	8.380	8.450	8.540	8.320	0.070	0.835%	18.50万	0.00亿	0.000%
2026-09-17	8.660	8.380	8.790	8.360	-0.280	-3.233%	32.95万	0.00亿	0.000%
2026-09-16	8.140	8.660	8.770	7.980	0.570	7.046%	34.91万	0.00亿	0.000%
2026-09-15	8.200	8.090	8.280	8.030	-0.120	-1.462%	22.47万	0.00亿	0.000%
2026-09-14	7.990	8.210	8.300	7.840	0.150	1.861%	18.65万	0.00亿	0.000%
2026-09-11	7.950	8.060	8.150	7.750	0.010	0.124%	19.32万	0.00亿	0.000%
2026-09-10	8.130	8.050	8.280	8.010	-0.180	-2.187%	20.29万	0.00亿	0.000%
2026-09-09	8.000	8.230	8.570	8.000	0.190	2.363%	28.03万	0.00亿	0.000%
2026-09-08	7.900	8.040	8.160	7.900	0.140	1.772%	14.82万	0.00亿	0.000%
2026-09-07	7.920	7.900	7.980	7.810	0.010	0.127%	10.86万	0.00亿	0.000%
2026-09-04	8.050	7.890	8.180	7.820	-0.110	-1.375%	15.68万	0.00亿	0.000%
2026-09-03	7.920	8.000	8.090	7.860	0.050	0.629%	13.97万	0.00亿	0.000%
2026-09-02	7.920	7.950	8.050	7.760	-0.050	-0.625%	20.08万	0.00亿	0.000%
2026-09-01	8.400	8.000	8.400	7.990	-0.240	-2.913%	15.99万	0.00亿	0.000%
2026-08-31	8.180	8.240	8.270	8.110	-0.050	-0.603%	13.20万	0.00亿	0.000%
2026-08-28	8.050	8.290	8.450	8.050	0.160	1.968%	20.15万	0.00亿	0.000%
2026-08-27	7.750	8.130	8.250	7.730	0.350	4.499%	22.58万	0.00亿	0.000%
2026-08-26	8.010	7.780	8.080	7.620	0.020	0.258%	16.31万	0.00亿	0.000%
2026-08-25	7.740	7.760	7.820	7.470	0.020	0.258%	14.37万	0.00亿	0.000%
2026-08-24	7.900	7.740	7.990	7.560	-0.230	-2.886%	19.49万	0.00亿	0.000%
2026-08-21	8.040	7.970	8.100	7.840	-0.060	-0.747%	16.31万	0.00亿	0.000%
2026-08-20	8.030	8.030	8.190	7.900	0.070	0.879%	15.68万	0.00亿	0.000%
2026-08-19	8.280	7.960	8.480	7.920	-0.520	-6.132%	21.76万	0.00亿	0.000%
2026-08-18	8.480	8.480	8.650	8.340	-0.020	-0.235%	21.74万	0.00亿	0.000%
2026-08-17	8.240	8.500	8.540	8.240	0.190	2.286%	19.98万	0.00亿	0.000%
2026-08-14	8.400	8.310	8.450	8.190	-0.070	-0.835%	19.57万	0.00亿	0.000%
2026-08-13	8.650	8.380	8.780	8.330	-0.180	-2.103%	27.41万	0.00亿	0.000%
2026-08-12	8.230	8.560	8.690	8.190	0.340	4.136%	30.35万	0.00亿	0.000%
2026-08-11	8.210	8.220	8.290	8.080	-0.070	-0.844%	21.19万	0.00亿	0.000%
2026-08-10	8.460	8.290	8.490	8.100	-0.170	-2.009%	37.17万	0.00亿	0.000%
2026-08-07	8.680	8.460	8.730	8.000	-0.010	-0.118%	73.12万	0.00亿	0.000%
2026-08-06	7.480	8.470	8.470	7.440	0.770	10.000%	37.12万	0.00亿	0.000%
2026-08-05	7.310	7.700	7.750	7.260	0.360	4.905%	35.95万	0.00亿	0.000%
2026-08-04	7.120	7.340	7.370	7.110	0.240	3.380%	22.99万	0.00亿	0.000%
2026-08-03	7.030	7.100	7.130	6.940	0.090	1.284%	17.37万	0.00亿	0.000%
2026-07-31	7.090	7.010	7.320	7.010	0.170	2.485%	22.87万	0.00亿	0.000%
2026-07-30	7.180	6.840	7.230	6.700	-0.320	-4.469%	24.87万	0.00亿	0.000%
2026-07-29	7.250	7.160	7.260	6.910	-0.090	-1.241%	29.39万	0.00亿	0.000%
2026-07-28	7.460	7.250	7.700	7.180	-0.280	-3.718%	21.83万	0.00亿	0.000%
2026-07-27	7.090	7.530	7.570	6.930	0.440	6.206%	26.93万	0.00亿	0.000%
2026-07-24	7.270	7.090	7.440	7.080	-0.250	-3.406%	24.74万	0.00亿	0.000%
2026-07-23	7.010	7.340	7.420	6.950	0.340	4.857%	30.98万	0.00亿	0.000%
2026-07-22	7.290	7.000	7.330	6.930	-0.310	-4.241%	28.45万	0.00亿	0.000%
2026-07-21	7.200	7.310	7.310	6.390	0.210	2.958%	47.03万	0.00亿	0.000%
2026-07-20	7.990	7.100	7.990	7.100	-0.790	-10.013%	44.05万	0.00亿	0.000%
2026-07-17	8.500	7.890	8.600	7.770	-0.730	-8.469%	35.81万	0.00亿	0.000%
2026-07-16	9.080	8.620	9.160	8.530	-0.570	-6.202%	27.87万	0.00亿	0.000%
2026-07-15	9.390	9.190	9.530	9.100	-0.200	-2.130%	21.29万	0.00亿	0.000%
2026-07-14	9.220	9.390	9.650	9.040	0.110	1.185%	25.18万	0.00亿	0.000%
2026-07-13	10.110	9.280	10.200	9.280	-1.030	-9.990%	35.59万	0.00亿	0.000%
2026-07-10	10.620	10.310	10.910	10.300	-0.450	-4.182%	30.48万	0.00亿	0.000%
2026-07-09	10.600	10.760	11.130	10.280	0.310	2.967%	34.72万	0.00亿	0.000%
2026-07-08	11.130	10.450	11.280	10.430	-0.700	-6.278%	35.04万	0.00亿	0.000%
2026-07-07	11.150	11.150	11.660	10.660	0.160	1.456%	52.15万	0.00亿	0.000%
2026-07-06	11.920	10.990	12.200	10.930	-0.940	-7.879%	47.51万	0.00亿	0.000%
2026-07-03	12.360	11.930	12.620	11.710	-0.700	-5.542%	55.77万	0.00亿	0.000%
2026-07-02	12.250	12.630	13.430	12.010	-0.220	-1.712%	64.29万	0.00亿	0.000%
2026-07-01	12.800	12.850	13.830	12.580	-0.180	-1.381%	87.15万	0.00亿	0.000%
2026-06-30	13.700	13.030	13.970	12.580	-0.950	-6.795%	102.37万	0.00亿	0.000%
2026-06-29	14.200	13.980	14.900	13.500	-0.400	-2.782%	110.92万	0.00亿	0.000%
2026-06-26	13.590	14.380	14.380	13.130	1.310	10.023%	151.39万	0.00亿	0.000%
2026-06-25	13.070	13.070	13.070	13.070	1.190	10.017%	14.95万	0.00亿	0.000%
2026-06-24	11.230	11.880	11.880	10.820	1.080	10.000%	68.33万	0.00亿	0.000%
2026-06-23	10.020	10.800	10.800	9.670	0.980	9.980%	23.34万	0.00亿	0.000%
2026-06-22	10.900	9.820	11.430	9.640	-0.890	-8.310%	46.48万	0.00亿	0.000%
2026-06-18	10.650	10.710	10.750	10.200	-0.060	-0.557%	22.42万	0.00亿	0.000%
2026-06-17	10.950	10.770	11.030	10.660	-0.230	-2.091%	20.05万	0.00亿	0.000%
2026-06-16	10.350	11.000	11.290	10.210	0.650	6.280%	29.14万	0.00亿	0.000%
2026-06-15	10.160	10.350	10.420	9.990	0.200	1.970%	23.27万	0.00亿	0.000%
2026-06-12	10.600	10.150	10.820	10.070	-0.400	-3.791%	20.75万	0.00亿	0.000%
2026-06-11	10.640	10.550	10.810	10.190	-0.160	-1.494%	16.19万	0.00亿	0.000%
2026-06-10	10.350	10.710	11.180	10.340	0.140	1.325%	20.52万	0.00亿	0.000%
2026-06-09	10.240	10.570	10.650	9.960	0.470	4.653%	17.20万	0.00亿	0.000%
2026-06-08	10.370	10.100	10.600	9.980	-0.740	-6.827%	23.44万	0.00亿	0.000%
2026-06-05	11.190	10.840	11.550	10.810	-0.360	-3.214%	30.34万	0.00亿	0.000%
2026-06-04	10.680	11.200	11.360	10.570	0.490	4.575%	26.15万	0.00亿	0.000%
2026-06-03	10.790	10.710	10.940	10.470	0.050	0.469%	20.25万	0.00亿	0.000%
2026-06-02	10.780	10.660	10.870	10.490	-0.020	-0.187%	18.56万	0.00亿	0.000%
2026-06-01	10.810	10.680	11.000	10.250	-0.350	-3.173%	25.75万	0.00亿	0.000%
2026-05-29	11.670	11.030	12.080	10.860	-0.670	-5.726%	28.65万	0.00亿	0.000%
2026-05-28	11.560	11.700	11.850	11.190	0.220	1.916%	26.57万	0.00亿	0.000%
2026-05-27	12.180	11.480	12.180	11.100	-0.710	-5.824%	37.81万	0.00亿	0.000%
2026-05-26	12.680	12.190	12.940	12.160	-0.550	-4.317%	24.92万	0.00亿	0.000%
2026-05-25	12.990	12.740	13.040	12.230	-0.250	-1.925%	44.90万	0.00亿	0.000%
2026-05-22	12.000	12.990	12.990	11.800	1.180	9.992%	40.42万	0.00亿	0.000%
2026-05-21	12.300	11.810	12.830	11.750	-0.440	-3.592%	37.21万	0.00亿	0.000%
2026-05-20	12.280	12.250	12.510	11.550	0.240	1.998%	38.75万	0.00亿	0.000%
2026-05-19	11.880	12.010	12.050	11.740	0.110	0.924%	24.80万	0.00亿	0.000%
2026-05-18	11.560	11.900	12.240	11.220	0.100	0.847%	44.58万	0.00亿	0.000%
2026-05-15	12.580	11.800	13.230	11.570	-0.410	-3.358%	73.27万	0.00亿	0.000%
2026-05-14	11.400	12.210	12.210	11.400	1.110	10.000%	33.44万	0.00亿	0.000%
2026-05-13	12.190	11.100	12.190	10.920	-0.990	-8.189%	67.83万	0.00亿	0.000%
2026-05-12	12.240	12.090	12.550	12.000	-0.040	-0.330%	29.62万	0.00亿	0.000%
2026-05-11	13.190	12.130	13.190	11.890	-1.070	-8.106%	58.63万	0.00亿	0.000%
2026-05-08	13.290	13.200	13.430	12.990	-0.230	-1.713%	24.09万	0.00亿	0.000%
2026-05-07	13.590	13.430	13.790	13.380	-0.110	-0.812%	21.84万	0.00亿	0.000%
2026-05-06	13.420	13.540	13.800	13.180	0.200	1.499%	25.77万	0.00亿	0.000%
2026-04-30	12.820	13.340	13.780	12.700	0.400	3.091%	32.97万	0.00亿	0.000%
2026-04-29	12.770	12.940	13.370	12.770	-0.060	-0.462%	24.45万	0.00亿	0.000%
2026-04-28	13.200	13.000	13.380	12.850	-0.190	-1.440%	23.58万	0.00亿	0.000%
2026-04-27	13.290	13.190	13.510	12.660	-0.280	-2.079%	30.58万	0.00亿	0.000%
2026-04-24	13.920	13.470	13.930	13.110	-0.040	-0.296%	26.18万	0.00亿	0.000%
2026-04-23	14.240	13.510	14.440	13.410	-0.730	-5.126%	35.25万	0.00亿	0.000%
2026-04-22	13.850	14.240	14.570	13.430	0.280	2.006%	37.78万	0.00亿	0.000%
2026-04-21	13.050	13.960	14.100	12.750	0.500	3.715%	46.10万	0.00亿	0.000%
2026-04-20	13.600	13.460	13.990	13.200	0.010	0.074%	42.00万	0.00亿	0.000%
2026-04-17	13.970	13.450	14.420	12.800	-0.550	-3.929%	56.23万	0.00亿	0.000%
2026-04-16	13.740	14.000	14.340	13.180	0.590	4.400%	57.76万	0.00亿	0.000%
2026-04-15	12.200	13.410	13.410	12.080	1.220	10.008%	41.60万	0.00亿	0.000%
2026-04-14	12.250	12.190	12.650	12.140	-0.040	-0.327%	23.98万	0.00亿	0.000%
2026-04-13	12.280	12.230	12.350	11.980	0.000	0.000%	26.03万	0.00亿	0.000%
2026-04-10	12.100	12.300	12.510	12.050	0.000	0.000%	36.06万	0.00亿	0.000%
2026-04-09	11.580	12.070	12.530	11.360	0.000	0.000%	45.62万	0.00亿	0.000%
2026-04-08	11.190	11.640	11.660	10.960	0.000	0.000%	33.39万	0.00亿	0.000%
2026-04-07	10.630	10.960	11.320	10.500	0.000	0.000%	26.88万	0.00亿	0.000%
2026-04-03	11.070	10.630	11.070	10.560	0.000	0.000%	24.52万	0.00亿	0.000%
2026-04-02	11.310	11.000	11.680	10.860	0.000	0.000%	25.59万	0.00亿	0.000%
2026-04-01	11.180	11.530	11.840	11.000	0.000	0.000%	43.52万	0.00亿	0.000%