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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 4.09 | 4.50 | 4.09 | 4.50 | +10.02% | 3.89 | 8.33% |
| 2026-03-23 | 4.49 | 4.49 | 4.09 | 4.09 | -9.91% | 5.74 | 12.67% |
| 2026-03-20 | 4.15 | 4.54 | 4.10 | 4.54 | +9.93% | 3.48 | 7.36% |
| 2026-03-19 | 4.10 | 4.22 | 4.01 | 4.13 | -0.96% | 1.93 | 4.35% |
| 2026-03-18 | 4.08 | 4.18 | 4.00 | 4.17 | +2.21% | 2.37 | 5.41% |
| 2026-03-17 | 4.07 | 4.27 | 4.07 | 4.08 | +0.25% | 2.92 | 6.58% |
| 2026-03-16 | 4.08 | 4.30 | 3.98 | 4.07 | +3.30% | 3.62 | 8.19% |
| 2026-03-13 | 3.93 | 4.20 | 3.90 | 3.94 | +1.03% | 3.30 | 7.64% |
| 2026-03-12 | 4.00 | 4.01 | 3.87 | 3.90 | -1.76% | 2.22 | 5.27% |
| 2026-03-11 | 4.02 | 4.15 | 3.94 | 3.97 | +0.25% | 3.37 | 7.86% |
| 2026-03-10 | 3.88 | 4.00 | 3.86 | 3.96 | +2.33% | 4.09 | 9.66% |
| 2026-03-09 | 3.84 | 4.11 | 3.83 | 3.87 | -3.01% | 5.91 | 14.04% |
| 2026-03-06 | 3.65 | 3.99 | 3.50 | 3.99 | +9.92% | 6.31 | 15.51% |
| 2026-03-05 | 3.35 | 3.63 | 3.35 | 3.63 | +10.00% | 1.69 | 4.39% |
| 2026-03-04 | 3.25 | 3.31 | 3.21 | 3.30 | +0.61% | 0.40 | 1.13% |
| 2026-03-03 | 3.43 | 3.47 | 3.27 | 3.28 | -4.37% | 0.78 | 2.15% |
| 2026-03-02 | 3.50 | 3.55 | 3.40 | 3.43 | -2.83% | 0.68 | 1.83% |
| 2026-02-27 | 3.50 | 3.54 | 3.50 | 3.53 | +0.28% | 0.37 | 0.98% |
| 2026-02-26 | 3.54 | 3.54 | 3.49 | 3.52 | +0.28% | 0.47 | 1.24% |
| 2026-02-25 | 3.48 | 3.57 | 3.48 | 3.51 | +0.86% | 0.61 | 1.61% |