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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 3.43 | 3.55 | 3.42 | 3.55 | +2.60% | 0.57 | 1.53% |
| 2025-08-19 | 3.44 | 3.46 | 3.39 | 3.46 | +0.87% | 0.49 | 1.33% |
| 2025-08-18 | 3.39 | 3.54 | 3.37 | 3.43 | +1.78% | 0.87 | 2.35% |
| 2025-08-15 | 3.38 | 3.41 | 3.36 | 3.37 | -0.30% | 0.37 | 1.03% |
| 2025-08-14 | 3.49 | 3.50 | 3.36 | 3.38 | -3.15% | 0.45 | 1.23% |
| 2025-08-13 | 3.54 | 3.56 | 3.48 | 3.49 | -1.13% | 0.31 | 0.83% |
| 2025-08-12 | 3.56 | 3.57 | 3.51 | 3.53 | -0.28% | 0.32 | 0.85% |
| 2025-08-11 | 3.59 | 3.60 | 3.53 | 3.54 | +0.85% | 0.56 | 1.46% |
| 2025-08-08 | 3.47 | 3.53 | 3.45 | 3.51 | +0.57% | 0.37 | 1.00% |
| 2025-08-07 | 3.50 | 3.53 | 3.47 | 3.49 | 0.00% | 0.29 | 0.78% |
| 2025-08-06 | 3.48 | 3.53 | 3.44 | 3.49 | +0.87% | 0.47 | 1.27% |
| 2025-08-05 | 3.41 | 3.47 | 3.40 | 3.46 | +1.47% | 0.34 | 0.93% |
| 2025-08-04 | 3.40 | 3.43 | 3.38 | 3.41 | 0.00% | 0.34 | 0.94% |
| 2025-08-01 | 3.38 | 3.45 | 3.37 | 3.41 | +0.59% | 0.41 | 1.11% |
| 2025-07-31 | 3.46 | 3.47 | 3.38 | 3.39 | -1.45% | 0.43 | 1.17% |
| 2025-07-30 | 3.47 | 3.48 | 3.42 | 3.44 | -1.15% | 0.33 | 0.89% |
| 2025-07-29 | 3.53 | 3.54 | 3.43 | 3.48 | -1.14% | 0.40 | 1.07% |
| 2025-07-28 | 3.51 | 3.53 | 3.45 | 3.52 | +0.57% | 0.39 | 1.05% |
| 2025-07-25 | 3.49 | 3.51 | 3.47 | 3.50 | +0.29% | 0.28 | 0.74% |
| 2025-07-24 | 3.45 | 3.50 | 3.44 | 3.49 | +1.16% | 0.28 | 0.75% |