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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 3.23 | 3.24 | 3.18 | 3.23 | +0.31% | 0.25 | 0.72% |
| 2025-05-26 | 3.22 | 3.26 | 3.19 | 3.22 | +0.31% | 0.24 | 0.70% |
| 2025-05-23 | 3.27 | 3.30 | 3.20 | 3.21 | -2.13% | 0.24 | 0.70% |
| 2025-05-22 | 3.33 | 3.38 | 3.28 | 3.28 | -1.80% | 0.29 | 0.82% |
| 2025-05-21 | 3.38 | 3.39 | 3.33 | 3.34 | -1.76% | 0.29 | 0.81% |
| 2025-05-20 | 3.32 | 3.40 | 3.29 | 3.40 | +2.41% | 0.53 | 1.47% |
| 2025-05-19 | 3.29 | 3.37 | 3.24 | 3.32 | +4.40% | 0.71 | 1.99% |
| 2025-05-16 | 3.14 | 3.20 | 3.14 | 3.18 | +0.95% | 0.27 | 0.80% |
| 2025-05-15 | 3.16 | 3.19 | 3.13 | 3.15 | -0.32% | 0.14 | 0.43% |
| 2025-05-14 | 3.20 | 3.21 | 3.14 | 3.16 | -0.63% | 0.24 | 0.70% |
| 2025-05-13 | 3.26 | 3.27 | 3.17 | 3.18 | -1.24% | 0.20 | 0.59% |
| 2025-05-12 | 3.23 | 3.24 | 3.17 | 3.22 | +1.26% | 0.23 | 0.67% |
| 2025-05-09 | 3.20 | 3.22 | 3.17 | 3.18 | -0.62% | 0.21 | 0.60% |
| 2025-05-08 | 3.15 | 3.22 | 3.13 | 3.20 | +1.59% | 0.26 | 0.75% |
| 2025-05-07 | 3.17 | 3.20 | 3.12 | 3.15 | +0.32% | 0.28 | 0.82% |
| 2025-05-06 | 3.05 | 3.16 | 3.04 | 3.14 | +3.97% | 0.36 | 1.07% |