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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.45 | 3.50 | 3.40 | 3.48 | +1.75% | 0.49 | 1.32% |
| 2026-02-13 | 3.43 | 3.48 | 3.41 | 3.42 | -0.58% | 0.38 | 1.02% |
| 2026-02-12 | 3.55 | 3.55 | 3.44 | 3.44 | -1.99% | 0.44 | 1.19% |
| 2026-02-11 | 3.55 | 3.55 | 3.51 | 3.51 | -1.13% | 0.36 | 0.96% |
| 2026-02-10 | 3.52 | 3.56 | 3.48 | 3.55 | +0.85% | 0.47 | 1.24% |
| 2026-02-09 | 3.48 | 3.55 | 3.48 | 3.52 | +1.73% | 0.58 | 1.52% |
| 2026-02-06 | 3.41 | 3.49 | 3.39 | 3.46 | +0.87% | 0.45 | 1.21% |
| 2026-02-05 | 3.44 | 3.47 | 3.41 | 3.43 | -0.29% | 0.46 | 1.24% |
| 2026-02-04 | 3.37 | 3.44 | 3.37 | 3.44 | +1.18% | 0.35 | 0.96% |
| 2026-02-03 | 3.37 | 3.40 | 3.34 | 3.40 | +1.49% | 0.43 | 1.19% |
| 2026-02-02 | 3.40 | 3.44 | 3.32 | 3.35 | -2.05% | 0.58 | 1.61% |
| 2026-01-30 | 3.44 | 3.46 | 3.38 | 3.42 | -0.29% | 0.55 | 1.49% |
| 2026-01-29 | 3.46 | 3.51 | 3.42 | 3.43 | -1.44% | 0.59 | 1.59% |
| 2026-01-28 | 3.50 | 3.55 | 3.46 | 3.48 | -1.42% | 0.67 | 1.78% |
| 2026-01-27 | 3.53 | 3.54 | 3.42 | 3.53 | 0.00% | 0.66 | 1.76% |
| 2026-01-26 | 3.58 | 3.62 | 3.48 | 3.53 | -1.12% | 0.75 | 1.96% |
| 2026-01-23 | 3.54 | 3.58 | 3.51 | 3.57 | +0.85% | 0.71 | 1.86% |
| 2026-01-22 | 3.45 | 3.54 | 3.43 | 3.54 | +3.21% | 0.94 | 2.52% |
| 2026-01-21 | 3.41 | 3.44 | 3.39 | 3.43 | 0.00% | 0.45 | 1.23% |
| 2026-01-20 | 3.45 | 3.47 | 3.39 | 3.43 | -0.58% | 0.50 | 1.36% |