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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 2.76 | 2.78 | 2.72 | 2.74 | -0.72% | 0.54 | 0.56% |
| 2025-11-18 | 2.84 | 2.84 | 2.73 | 2.76 | -3.16% | 0.82 | 0.85% |
| 2025-11-17 | 2.81 | 2.85 | 2.78 | 2.85 | +1.42% | 0.95 | 0.96% |
| 2025-11-14 | 2.83 | 2.86 | 2.81 | 2.81 | -1.40% | 0.70 | 0.71% |
| 2025-11-13 | 2.82 | 2.86 | 2.81 | 2.85 | +1.79% | 0.83 | 0.83% |
| 2025-11-12 | 2.84 | 2.85 | 2.78 | 2.80 | -1.06% | 0.67 | 0.68% |
| 2025-11-11 | 2.80 | 2.83 | 2.78 | 2.83 | +1.07% | 0.86 | 0.88% |
| 2025-11-10 | 2.77 | 2.86 | 2.77 | 2.80 | +1.82% | 1.54 | 1.55% |
| 2025-11-07 | 2.66 | 2.80 | 2.64 | 2.75 | +3.77% | 1.52 | 1.58% |
| 2025-11-06 | 2.66 | 2.67 | 2.63 | 2.65 | -0.75% | 0.37 | 0.40% |
| 2025-11-05 | 2.65 | 2.68 | 2.61 | 2.67 | +0.38% | 0.54 | 0.58% |
| 2025-11-04 | 2.63 | 2.68 | 2.63 | 2.66 | +0.76% | 0.63 | 0.68% |
| 2025-11-03 | 2.62 | 2.65 | 2.60 | 2.64 | +0.76% | 0.60 | 0.65% |
| 2025-10-31 | 2.61 | 2.66 | 2.59 | 2.62 | +0.77% | 0.67 | 0.73% |
| 2025-10-30 | 2.60 | 2.63 | 2.59 | 2.60 | +0.39% | 0.56 | 0.61% |
| 2025-10-29 | 2.60 | 2.60 | 2.56 | 2.59 | -0.38% | 0.39 | 0.43% |
| 2025-10-28 | 2.60 | 2.63 | 2.59 | 2.60 | -0.76% | 0.39 | 0.43% |
| 2025-10-27 | 2.62 | 2.64 | 2.59 | 2.62 | -0.38% | 0.61 | 0.67% |
| 2025-10-24 | 2.69 | 2.70 | 2.61 | 2.63 | -2.59% | 0.94 | 1.01% |
| 2025-10-23 | 2.65 | 2.70 | 2.64 | 2.70 | +1.89% | 1.02 | 1.09% |