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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 2.40 | 2.42 | 2.36 | 2.41 | -0.41% | 0.57 | 0.68% |
| 2025-12-16 | 2.46 | 2.47 | 2.42 | 2.42 | -1.63% | 0.42 | 0.49% |
| 2025-12-15 | 2.45 | 2.48 | 2.42 | 2.46 | +0.41% | 0.44 | 0.51% |
| 2025-12-12 | 2.47 | 2.50 | 2.43 | 2.45 | -0.81% | 0.60 | 0.69% |
| 2025-12-11 | 2.59 | 2.60 | 2.47 | 2.47 | -4.63% | 0.97 | 1.10% |
| 2025-12-10 | 2.55 | 2.68 | 2.53 | 2.59 | +1.57% | 0.97 | 1.06% |
| 2025-12-09 | 2.59 | 2.59 | 2.54 | 2.55 | -1.54% | 0.45 | 0.50% |
| 2025-12-08 | 2.63 | 2.65 | 2.58 | 2.59 | -1.15% | 0.50 | 0.55% |
| 2025-12-05 | 2.58 | 2.63 | 2.58 | 2.62 | +1.55% | 0.44 | 0.48% |
| 2025-12-04 | 2.65 | 2.65 | 2.56 | 2.58 | -2.27% | 0.53 | 0.58% |
| 2025-12-03 | 2.67 | 2.68 | 2.62 | 2.64 | -1.12% | 0.43 | 0.47% |
| 2025-12-02 | 2.65 | 2.68 | 2.60 | 2.67 | +0.75% | 0.53 | 0.57% |
| 2025-12-01 | 2.65 | 2.69 | 2.64 | 2.65 | 0.00% | 0.55 | 0.59% |
| 2025-11-28 | 2.61 | 2.65 | 2.58 | 2.65 | +2.32% | 0.64 | 0.69% |
| 2025-11-27 | 2.59 | 2.62 | 2.56 | 2.59 | +0.39% | 0.67 | 0.74% |
| 2025-11-26 | 2.55 | 2.63 | 2.54 | 2.58 | +1.18% | 0.76 | 0.83% |
| 2025-11-25 | 2.53 | 2.56 | 2.51 | 2.55 | +1.19% | 0.59 | 0.66% |
| 2025-11-24 | 2.55 | 2.56 | 2.51 | 2.52 | -0.40% | 0.75 | 0.84% |
| 2025-11-21 | 2.69 | 2.69 | 2.53 | 2.53 | -6.30% | 1.00 | 1.10% |
| 2025-11-20 | 2.74 | 2.75 | 2.69 | 2.70 | -1.46% | 0.51 | 0.54% |