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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 3.49 | 3.50 | 3.44 | 3.45 | -1.15% | 0.29 | 0.79% |
| 2025-07-22 | 3.51 | 3.52 | 3.44 | 3.49 | -0.85% | 0.34 | 0.92% |
| 2025-07-21 | 3.45 | 3.53 | 3.44 | 3.52 | +2.03% | 0.40 | 1.07% |
| 2025-07-18 | 3.46 | 3.48 | 3.42 | 3.45 | +0.58% | 0.36 | 0.98% |
| 2025-07-17 | 3.45 | 3.45 | 3.41 | 3.43 | +0.29% | 0.29 | 0.79% |
| 2025-07-16 | 3.42 | 3.46 | 3.40 | 3.42 | 0.00% | 0.33 | 0.89% |
| 2025-07-15 | 3.49 | 3.50 | 3.38 | 3.42 | -2.01% | 0.42 | 1.14% |
| 2025-07-14 | 3.50 | 3.50 | 3.46 | 3.49 | +0.29% | 0.30 | 0.79% |
| 2025-07-11 | 3.51 | 3.51 | 3.44 | 3.48 | -0.29% | 0.29 | 0.79% |
| 2025-07-10 | 3.47 | 3.51 | 3.46 | 3.49 | +0.29% | 0.34 | 0.90% |
| 2025-07-09 | 3.47 | 3.52 | 3.44 | 3.48 | +0.58% | 0.46 | 1.24% |
| 2025-07-08 | 3.43 | 3.47 | 3.42 | 3.46 | +0.29% | 0.29 | 0.79% |
| 2025-07-07 | 3.42 | 3.46 | 3.38 | 3.45 | +0.88% | 0.33 | 0.90% |
| 2025-07-04 | 3.43 | 3.46 | 3.40 | 3.42 | -0.58% | 0.32 | 0.88% |
| 2025-07-03 | 3.37 | 3.45 | 3.36 | 3.44 | +1.78% | 0.48 | 1.31% |
| 2025-07-02 | 3.40 | 3.43 | 3.35 | 3.38 | -0.29% | 0.40 | 1.09% |
| 2025-07-01 | 3.34 | 3.47 | 3.34 | 3.39 | +1.80% | 0.69 | 1.90% |
| 2025-06-30 | 3.32 | 3.35 | 3.28 | 3.33 | +0.91% | 0.25 | 0.70% |
| 2025-06-27 | 3.30 | 3.34 | 3.28 | 3.30 | +0.61% | 0.26 | 0.74% |
| 2025-06-26 | 3.30 | 3.32 | 3.28 | 3.28 | -0.30% | 0.35 | 1.00% |