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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 2.31 | 2.32 | 2.28 | 2.30 | 0.00% | 0.25 | 0.31% |
| 2025-05-23 | 2.34 | 2.35 | 2.30 | 2.30 | -1.29% | 0.38 | 0.46% |
| 2025-05-22 | 2.38 | 2.39 | 2.33 | 2.33 | -2.10% | 0.34 | 0.41% |
| 2025-05-21 | 2.40 | 2.41 | 2.37 | 2.38 | -0.83% | 0.28 | 0.33% |
| 2025-05-20 | 2.40 | 2.42 | 2.38 | 2.40 | -0.41% | 0.41 | 0.49% |
| 2025-05-19 | 2.36 | 2.41 | 2.35 | 2.41 | +2.12% | 0.60 | 0.71% |
| 2025-05-16 | 2.34 | 2.36 | 2.33 | 2.36 | +0.85% | 0.29 | 0.35% |
| 2025-05-15 | 2.37 | 2.40 | 2.34 | 2.34 | -0.85% | 0.41 | 0.50% |
| 2025-05-14 | 2.35 | 2.38 | 2.33 | 2.36 | +0.43% | 0.52 | 0.63% |
| 2025-05-13 | 2.33 | 2.36 | 2.32 | 2.35 | +1.29% | 0.51 | 0.62% |
| 2025-05-12 | 2.32 | 2.33 | 2.30 | 2.32 | +0.87% | 0.24 | 0.30% |
| 2025-05-09 | 2.33 | 2.35 | 2.30 | 2.30 | -1.29% | 0.42 | 0.51% |
| 2025-05-08 | 2.32 | 2.35 | 2.30 | 2.33 | +0.43% | 0.44 | 0.54% |
| 2025-05-07 | 2.32 | 2.35 | 2.30 | 2.32 | +0.43% | 0.43 | 0.53% |
| 2025-05-06 | 2.25 | 2.31 | 2.24 | 2.31 | +3.12% | 0.34 | 0.43% |