华塑股份 sh.600935
2.45
+0.41%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 2.44 | 2.46 | 2.41 | 2.45 | +0.41% | 0.49 | 0.57% |
| 2026-05-21 | 2.52 | 2.53 | 2.44 | 2.44 | -3.17% | 0.62 | 0.71% |
| 2026-05-20 | 2.56 | 2.57 | 2.50 | 2.52 | -1.95% | 0.69 | 0.78% |
| 2026-05-19 | 2.64 | 2.64 | 2.55 | 2.57 | -2.65% | 1.17 | 1.30% |
| 2026-05-18 | 2.67 | 2.69 | 2.61 | 2.64 | -2.22% | 1.24 | 1.34% |
| 2026-05-15 | 2.62 | 2.82 | 2.62 | 2.70 | +3.45% | 1.90 | 1.99% |
| 2026-05-14 | 2.67 | 2.70 | 2.61 | 2.61 | -2.25% | 0.91 | 0.98% |
| 2026-05-13 | 2.62 | 2.68 | 2.61 | 2.67 | +1.52% | 0.80 | 0.86% |
| 2026-05-12 | 2.61 | 2.64 | 2.60 | 2.63 | +0.77% | 0.77 | 0.83% |
| 2026-05-11 | 2.64 | 2.65 | 2.60 | 2.61 | -1.14% | 0.67 | 0.73% |
| 2026-05-08 | 2.62 | 2.65 | 2.61 | 2.64 | +0.76% | 0.64 | 0.69% |
| 2026-05-07 | 2.67 | 2.68 | 2.61 | 2.62 | -2.24% | 0.85 | 0.92% |
| 2026-05-06 | 2.66 | 2.68 | 2.62 | 2.68 | +0.37% | 0.81 | 0.87% |
| 2026-04-30 | 2.68 | 2.71 | 2.64 | 2.67 | -0.37% | 0.82 | 0.87% |
| 2026-04-29 | 2.64 | 2.69 | 2.62 | 2.68 | +1.52% | 0.72 | 0.76% |
| 2026-04-28 | 2.61 | 2.65 | 2.60 | 2.64 | +1.15% | 0.73 | 0.79% |
| 2026-04-27 | 2.64 | 2.64 | 2.57 | 2.61 | -1.14% | 0.62 | 0.68% |
| 2026-04-24 | 2.60 | 2.65 | 2.59 | 2.64 | +1.54% | 0.78 | 0.85% |
| 2026-04-23 | 2.58 | 2.63 | 2.56 | 2.60 | +1.17% | 0.64 | 0.71% |
| 2026-04-22 | 2.60 | 2.61 | 2.56 | 2.57 | -1.53% | 0.61 | 0.67% |