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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 2.59 | 2.63 | 2.56 | 2.61 | -0.38% | 0.68 | 0.74% |
| 2026-04-20 | 2.64 | 2.65 | 2.60 | 2.62 | -0.38% | 0.46 | 0.50% |
| 2026-04-17 | 2.62 | 2.64 | 2.60 | 2.63 | 0.00% | 0.59 | 0.65% |
| 2026-04-16 | 2.64 | 2.65 | 2.58 | 2.63 | -0.75% | 1.20 | 1.31% |
| 2026-04-15 | 2.71 | 2.71 | 2.64 | 2.65 | -1.85% | 0.94 | 1.00% |
| 2026-04-14 | 2.72 | 2.72 | 2.66 | 2.70 | -0.74% | 0.80 | 0.85% |
| 2026-04-13 | 2.69 | 2.72 | 2.66 | 2.72 | +1.12% | 0.89 | 0.94% |
| 2026-04-10 | 2.69 | 2.74 | 2.68 | 2.69 | +0.37% | 0.88 | 0.93% |
| 2026-04-09 | 2.73 | 2.74 | 2.67 | 2.68 | -2.55% | 1.06 | 1.13% |
| 2026-04-08 | 2.77 | 2.77 | 2.70 | 2.75 | -0.72% | 1.61 | 1.68% |
| 2026-04-07 | 2.66 | 2.78 | 2.64 | 2.77 | +4.14% | 1.34 | 1.40% |
| 2026-04-03 | 2.79 | 2.80 | 2.65 | 2.66 | -4.66% | 1.31 | 1.39% |
| 2026-04-02 | 2.83 | 2.87 | 2.77 | 2.79 | -2.11% | 1.27 | 1.28% |
| 2026-04-01 | 2.86 | 2.92 | 2.82 | 2.85 | +0.35% | 1.39 | 1.39% |
| 2026-03-31 | 2.95 | 2.96 | 2.83 | 2.84 | -4.05% | 2.00 | 1.99% |
| 2026-03-30 | 2.96 | 3.04 | 2.89 | 2.96 | -0.67% | 2.47 | 2.39% |
| 2026-03-27 | 2.93 | 3.04 | 2.93 | 2.98 | -1.32% | 4.09 | 3.90% |
| 2026-03-26 | 2.83 | 3.10 | 2.82 | 3.02 | +7.09% | 6.11 | 5.74% |
| 2026-03-25 | 2.71 | 2.84 | 2.70 | 2.82 | +2.92% | 1.77 | 1.81% |
| 2026-03-24 | 2.75 | 2.77 | 2.62 | 2.74 | +0.74% | 1.91 | 2.03% |