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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 3.41 | 3.45 | 3.39 | 3.45 | +1.47% | 0.50 | 1.37% |
| 2026-01-16 | 3.45 | 3.45 | 3.38 | 3.40 | -0.58% | 0.44 | 1.21% |
| 2026-01-15 | 3.45 | 3.48 | 3.40 | 3.42 | -0.87% | 0.47 | 1.28% |
| 2026-01-14 | 3.45 | 3.50 | 3.41 | 3.45 | 0.00% | 0.70 | 1.89% |
| 2026-01-13 | 3.50 | 3.54 | 3.43 | 3.45 | -1.43% | 0.89 | 2.38% |
| 2026-01-12 | 3.45 | 3.52 | 3.42 | 3.50 | +1.74% | 0.84 | 2.26% |
| 2026-01-09 | 3.43 | 3.45 | 3.38 | 3.44 | 0.00% | 0.59 | 1.62% |
| 2026-01-08 | 3.36 | 3.46 | 3.35 | 3.44 | +2.38% | 0.71 | 1.92% |
| 2026-01-07 | 3.50 | 3.51 | 3.35 | 3.36 | -4.00% | 1.04 | 2.85% |
| 2026-01-06 | 3.43 | 3.53 | 3.42 | 3.50 | +2.34% | 0.75 | 2.02% |
| 2026-01-05 | 3.52 | 3.55 | 3.41 | 3.42 | -1.44% | 0.73 | 1.97% |
| 2025-12-31 | 3.40 | 3.48 | 3.34 | 3.47 | +2.06% | 0.80 | 2.18% |
| 2025-12-30 | 3.44 | 3.46 | 3.36 | 3.40 | -0.58% | 0.58 | 1.57% |
| 2025-12-29 | 3.39 | 3.43 | 3.35 | 3.42 | +0.89% | 0.52 | 1.42% |
| 2025-12-26 | 3.44 | 3.44 | 3.38 | 3.39 | -1.17% | 0.54 | 1.47% |
| 2025-12-25 | 3.34 | 3.43 | 3.33 | 3.43 | +2.69% | 0.66 | 1.82% |
| 2025-12-24 | 3.38 | 3.41 | 3.33 | 3.34 | -1.18% | 0.64 | 1.77% |
| 2025-12-23 | 3.44 | 3.44 | 3.36 | 3.38 | -2.03% | 0.71 | 1.96% |
| 2025-12-22 | 3.46 | 3.50 | 3.43 | 3.45 | -0.29% | 0.46 | 1.24% |
| 2025-12-19 | 3.41 | 3.47 | 3.40 | 3.46 | +1.47% | 0.57 | 1.54% |