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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 3.36 | 3.47 | 3.36 | 3.41 | +0.59% | 0.72 | 1.95% |
| 2025-12-17 | 3.37 | 3.42 | 3.31 | 3.39 | +0.30% | 0.70 | 1.94% |
| 2025-12-16 | 3.46 | 3.48 | 3.37 | 3.38 | -2.03% | 0.83 | 2.28% |
| 2025-12-15 | 3.42 | 3.50 | 3.38 | 3.45 | 0.00% | 0.69 | 1.85% |
| 2025-12-12 | 3.52 | 3.54 | 3.45 | 3.45 | -1.99% | 1.07 | 2.86% |
| 2025-12-11 | 3.74 | 3.74 | 3.51 | 3.52 | -5.12% | 1.72 | 4.47% |
| 2025-12-10 | 3.78 | 4.09 | 3.65 | 3.71 | -0.27% | 2.90 | 7.11% |
| 2025-12-09 | 3.92 | 3.92 | 3.69 | 3.72 | -4.62% | 1.62 | 4.02% |
| 2025-12-08 | 3.87 | 4.13 | 3.87 | 3.90 | +0.78% | 1.44 | 3.39% |
| 2025-12-05 | 3.84 | 3.87 | 3.79 | 3.87 | +0.52% | 0.91 | 2.21% |
| 2025-12-04 | 3.95 | 3.96 | 3.82 | 3.85 | -3.02% | 1.14 | 2.74% |
| 2025-12-03 | 3.96 | 4.03 | 3.89 | 3.97 | +0.76% | 1.54 | 3.64% |
| 2025-12-02 | 3.96 | 4.00 | 3.92 | 3.94 | -0.76% | 1.44 | 3.41% |
| 2025-12-01 | 4.01 | 4.06 | 3.96 | 3.97 | -2.22% | 1.95 | 4.55% |
| 2025-11-28 | 3.92 | 4.09 | 3.87 | 4.06 | +3.05% | 2.94 | 6.88% |
| 2025-11-27 | 4.10 | 4.20 | 3.86 | 3.94 | -2.23% | 4.25 | 10.03% |
| 2025-11-26 | 3.67 | 4.03 | 3.63 | 4.03 | +10.11% | 1.16 | 2.76% |
| 2025-11-25 | 3.58 | 3.69 | 3.54 | 3.66 | +2.52% | 0.99 | 2.53% |
| 2025-11-24 | 3.62 | 3.66 | 3.51 | 3.57 | -1.92% | 0.93 | 2.42% |
| 2025-11-21 | 3.75 | 3.80 | 3.58 | 3.64 | -2.41% | 1.30 | 3.30% |