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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 2.73 | 2.85 | 2.66 | 2.72 | -2.16% | 2.08 | 2.16% |
| 2026-03-20 | 2.86 | 2.91 | 2.78 | 2.78 | -2.80% | 2.05 | 2.07% |
| 2026-03-19 | 3.01 | 3.08 | 2.85 | 2.86 | -4.67% | 2.82 | 2.74% |
| 2026-03-18 | 3.14 | 3.15 | 2.96 | 3.00 | -5.36% | 3.60 | 3.40% |
| 2026-03-17 | 3.16 | 3.40 | 3.13 | 3.17 | -0.63% | 4.50 | 3.99% |
| 2026-03-16 | 3.21 | 3.43 | 3.14 | 3.19 | -1.85% | 4.93 | 4.34% |
| 2026-03-13 | 3.31 | 3.44 | 3.22 | 3.25 | -1.81% | 8.11 | 6.98% |
| 2026-03-12 | 3.05 | 3.31 | 3.03 | 3.31 | +9.97% | 4.10 | 3.61% |
| 2026-03-11 | 2.93 | 3.03 | 2.89 | 3.01 | +3.44% | 1.98 | 1.90% |
| 2026-03-10 | 2.99 | 3.01 | 2.91 | 2.91 | -3.32% | 1.61 | 1.56% |
| 2026-03-09 | 3.05 | 3.16 | 2.99 | 3.01 | +0.33% | 2.67 | 2.49% |
| 2026-03-06 | 2.89 | 3.00 | 2.88 | 3.00 | +3.09% | 2.07 | 2.00% |
| 2026-03-05 | 2.82 | 2.92 | 2.79 | 2.91 | +4.30% | 1.57 | 1.57% |
| 2026-03-04 | 2.80 | 2.84 | 2.76 | 2.79 | -1.06% | 1.04 | 1.06% |
| 2026-03-03 | 2.89 | 2.92 | 2.81 | 2.82 | -2.76% | 1.29 | 1.28% |
| 2026-03-02 | 2.88 | 2.94 | 2.85 | 2.90 | -0.34% | 1.25 | 1.23% |
| 2026-02-27 | 2.88 | 2.96 | 2.86 | 2.91 | +1.39% | 1.21 | 1.19% |
| 2026-02-26 | 2.92 | 2.93 | 2.85 | 2.87 | -1.37% | 1.15 | 1.14% |
| 2026-02-25 | 2.85 | 2.95 | 2.84 | 2.91 | +2.11% | 1.65 | 1.62% |
| 2026-02-24 | 2.73 | 2.87 | 2.73 | 2.85 | +5.17% | 1.63 | 1.65% |