华塑控股 sz.000509
4.31
+9.95%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.95 | 4.31 | 3.95 | 4.31 | +9.95% | 5.39 | 11.92% |
| 2026-05-22 | 3.79 | 3.94 | 3.66 | 3.92 | +3.16% | 1.96 | 4.80% |
| 2026-05-21 | 3.96 | 4.10 | 3.78 | 3.80 | -0.78% | 2.59 | 6.11% |
| 2026-05-20 | 3.93 | 3.94 | 3.79 | 3.83 | -3.28% | 1.04 | 2.53% |
| 2026-05-19 | 3.91 | 3.98 | 3.86 | 3.96 | +0.51% | 1.40 | 3.32% |
| 2026-05-18 | 3.82 | 3.97 | 3.77 | 3.94 | +3.41% | 1.99 | 4.75% |
| 2026-05-15 | 3.81 | 3.87 | 3.75 | 3.81 | +0.26% | 1.16 | 2.83% |
| 2026-05-14 | 3.96 | 3.96 | 3.79 | 3.80 | -3.06% | 1.32 | 3.18% |
| 2026-05-13 | 3.86 | 4.03 | 3.85 | 3.92 | +1.03% | 1.73 | 4.10% |
| 2026-05-12 | 3.96 | 3.98 | 3.86 | 3.88 | -2.02% | 1.44 | 3.44% |
| 2026-05-11 | 4.03 | 4.03 | 3.92 | 3.96 | -1.98% | 2.69 | 6.30% |
| 2026-05-08 | 4.02 | 4.23 | 3.91 | 4.04 | +2.80% | 5.20 | 12.09% |
| 2026-05-07 | 3.57 | 3.93 | 3.55 | 3.93 | +10.08% | 2.27 | 5.60% |
| 2026-05-06 | 3.61 | 3.62 | 3.56 | 3.57 | -0.56% | 0.67 | 1.74% |
| 2026-04-30 | 3.58 | 3.62 | 3.53 | 3.59 | +1.13% | 0.66 | 1.72% |
| 2026-04-29 | 3.51 | 3.59 | 3.48 | 3.55 | +1.14% | 0.58 | 1.50% |
| 2026-04-28 | 3.49 | 3.54 | 3.47 | 3.51 | -0.57% | 0.52 | 1.38% |
| 2026-04-27 | 3.52 | 3.55 | 3.40 | 3.53 | +1.15% | 0.71 | 1.89% |
| 2026-04-24 | 3.48 | 3.54 | 3.45 | 3.49 | -0.57% | 0.59 | 1.57% |
| 2026-04-23 | 3.58 | 3.59 | 3.49 | 3.51 | -2.23% | 0.69 | 1.81% |