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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 3.29 | 3.30 | 3.23 | 3.29 | +0.30% | 0.32 | 0.91% |
| 2025-06-24 | 3.16 | 3.28 | 3.16 | 3.28 | +4.13% | 0.32 | 0.92% |
| 2025-06-23 | 3.10 | 3.16 | 3.08 | 3.15 | +1.29% | 0.19 | 0.57% |
| 2025-06-20 | 3.16 | 3.21 | 3.11 | 3.11 | -1.27% | 0.25 | 0.74% |
| 2025-06-19 | 3.19 | 3.23 | 3.14 | 3.15 | -1.56% | 0.30 | 0.88% |
| 2025-06-18 | 3.18 | 3.26 | 3.16 | 3.20 | 0.00% | 0.26 | 0.76% |
| 2025-06-17 | 3.24 | 3.25 | 3.17 | 3.20 | -0.62% | 0.33 | 0.97% |
| 2025-06-16 | 3.20 | 3.27 | 3.19 | 3.22 | 0.00% | 0.32 | 0.92% |
| 2025-06-13 | 3.27 | 3.27 | 3.19 | 3.22 | -1.83% | 0.27 | 0.79% |
| 2025-06-12 | 3.30 | 3.32 | 3.24 | 3.28 | -0.61% | 0.23 | 0.66% |
| 2025-06-11 | 3.29 | 3.35 | 3.28 | 3.30 | +0.61% | 0.24 | 0.67% |
| 2025-06-10 | 3.35 | 3.36 | 3.23 | 3.28 | -2.09% | 0.36 | 1.02% |
| 2025-06-09 | 3.35 | 3.40 | 3.34 | 3.35 | +0.30% | 0.42 | 1.15% |
| 2025-06-06 | 3.32 | 3.38 | 3.29 | 3.34 | -0.30% | 0.63 | 1.75% |
| 2025-06-05 | 3.30 | 3.50 | 3.25 | 3.35 | +2.13% | 0.97 | 2.70% |
| 2025-06-04 | 3.32 | 3.33 | 3.24 | 3.28 | 0.00% | 0.28 | 0.80% |
| 2025-06-03 | 3.19 | 3.32 | 3.18 | 3.28 | +1.86% | 0.35 | 1.01% |
| 2025-05-30 | 3.27 | 3.31 | 3.20 | 3.22 | -0.92% | 0.27 | 0.78% |
| 2025-05-29 | 3.21 | 3.27 | 3.18 | 3.25 | +1.56% | 0.24 | 0.68% |
| 2025-05-28 | 3.23 | 3.26 | 3.17 | 3.20 | -0.93% | 0.23 | 0.68% |