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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.56 | 3.60 | 3.50 | 3.59 | +0.56% | 0.70 | 1.82% |
| 2026-04-21 | 3.65 | 3.65 | 3.49 | 3.57 | -2.19% | 1.16 | 3.04% |
| 2026-04-20 | 3.65 | 3.67 | 3.52 | 3.65 | -1.35% | 1.43 | 3.67% |
| 2026-04-17 | 3.73 | 3.73 | 3.65 | 3.70 | -0.80% | 0.71 | 1.80% |
| 2026-04-16 | 3.64 | 3.74 | 3.60 | 3.73 | +2.75% | 1.08 | 2.72% |
| 2026-04-15 | 3.73 | 3.74 | 3.61 | 3.63 | -2.42% | 0.91 | 2.31% |
| 2026-04-14 | 3.69 | 3.73 | 3.63 | 3.72 | +1.09% | 0.95 | 2.40% |
| 2026-04-13 | 3.61 | 3.69 | 3.59 | 3.68 | +0.82% | 0.94 | 2.41% |
| 2026-04-10 | 3.69 | 3.76 | 3.63 | 3.65 | -0.27% | 1.07 | 2.71% |
| 2026-04-09 | 3.71 | 3.73 | 3.60 | 3.66 | -2.40% | 1.09 | 2.77% |
| 2026-04-08 | 3.73 | 3.76 | 3.62 | 3.75 | +3.59% | 1.23 | 3.11% |
| 2026-04-07 | 3.54 | 3.68 | 3.47 | 3.62 | +3.13% | 1.43 | 3.69% |
| 2026-04-03 | 3.69 | 3.71 | 3.46 | 3.51 | -4.88% | 1.56 | 4.11% |
| 2026-04-02 | 3.83 | 3.90 | 3.63 | 3.69 | -3.91% | 2.14 | 5.33% |
| 2026-04-01 | 4.17 | 4.22 | 3.82 | 3.84 | -6.11% | 3.31 | 7.89% |
| 2026-03-31 | 4.26 | 4.28 | 4.07 | 4.09 | -4.88% | 2.48 | 5.57% |
| 2026-03-30 | 4.12 | 4.33 | 3.92 | 4.30 | +0.47% | 4.20 | 9.52% |
| 2026-03-27 | 4.26 | 4.39 | 4.20 | 4.28 | -1.83% | 3.64 | 7.91% |
| 2026-03-26 | 4.58 | 4.61 | 4.30 | 4.36 | -5.01% | 5.02 | 10.59% |
| 2026-03-25 | 4.50 | 4.84 | 4.41 | 4.59 | +2.00% | 8.24 | 16.75% |