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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 2.64 | 2.68 | 2.63 | 2.65 | 0.00% | 1.09 | 1.17% |
| 2025-10-21 | 2.59 | 2.68 | 2.55 | 2.65 | +2.32% | 1.53 | 1.65% |
| 2025-10-20 | 2.49 | 2.61 | 2.49 | 2.59 | +4.02% | 1.50 | 1.66% |
| 2025-10-17 | 2.48 | 2.55 | 2.47 | 2.49 | +0.40% | 0.85 | 0.97% |
| 2025-10-16 | 2.47 | 2.48 | 2.44 | 2.48 | +0.40% | 0.43 | 0.49% |
| 2025-10-15 | 2.46 | 2.50 | 2.46 | 2.47 | 0.00% | 0.47 | 0.54% |
| 2025-10-14 | 2.47 | 2.51 | 2.45 | 2.47 | +0.82% | 0.64 | 0.73% |
| 2025-10-13 | 2.41 | 2.45 | 2.39 | 2.45 | 0.00% | 0.56 | 0.66% |
| 2025-10-10 | 2.41 | 2.46 | 2.41 | 2.45 | +1.24% | 0.60 | 0.70% |
| 2025-10-09 | 2.39 | 2.42 | 2.39 | 2.42 | +0.83% | 0.37 | 0.44% |
| 2025-09-30 | 2.41 | 2.42 | 2.39 | 2.40 | -0.41% | 0.42 | 0.50% |
| 2025-09-29 | 2.40 | 2.42 | 2.36 | 2.41 | +0.84% | 0.49 | 0.59% |
| 2025-09-26 | 2.36 | 2.42 | 2.36 | 2.39 | +0.42% | 0.51 | 0.61% |
| 2025-09-25 | 2.42 | 2.44 | 2.38 | 2.38 | -1.24% | 0.67 | 0.80% |
| 2025-09-24 | 2.41 | 2.43 | 2.38 | 2.41 | 0.00% | 0.76 | 0.90% |
| 2025-09-23 | 2.52 | 2.53 | 2.40 | 2.41 | -5.12% | 1.02 | 1.20% |
| 2025-09-22 | 2.56 | 2.56 | 2.51 | 2.54 | -0.39% | 0.52 | 0.58% |
| 2025-09-19 | 2.61 | 2.62 | 2.54 | 2.55 | -2.67% | 0.79 | 0.88% |
| 2025-09-18 | 2.62 | 2.67 | 2.59 | 2.62 | 0.00% | 1.02 | 1.10% |
| 2025-09-17 | 2.65 | 2.66 | 2.61 | 2.62 | -1.50% | 0.82 | 0.89% |