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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 3.74 | 3.77 | 3.67 | 3.73 | +0.54% | 1.12 | 2.80% |
| 2025-11-19 | 3.82 | 3.83 | 3.68 | 3.71 | -2.11% | 1.05 | 2.63% |
| 2025-11-18 | 3.94 | 3.95 | 3.75 | 3.79 | -3.81% | 1.43 | 3.48% |
| 2025-11-17 | 3.87 | 3.99 | 3.80 | 3.94 | +3.41% | 1.60 | 3.81% |
| 2025-11-14 | 3.80 | 3.88 | 3.78 | 3.81 | -0.52% | 1.04 | 2.53% |
| 2025-11-13 | 3.74 | 3.83 | 3.70 | 3.83 | +1.86% | 1.27 | 3.13% |
| 2025-11-12 | 3.74 | 3.81 | 3.70 | 3.76 | -0.27% | 0.94 | 2.34% |
| 2025-11-11 | 3.73 | 3.80 | 3.69 | 3.77 | +1.34% | 1.00 | 2.49% |
| 2025-11-10 | 3.68 | 3.73 | 3.62 | 3.72 | +1.09% | 0.92 | 2.33% |
| 2025-11-07 | 3.75 | 3.75 | 3.67 | 3.68 | -1.87% | 1.17 | 2.96% |
| 2025-11-06 | 3.78 | 3.82 | 3.70 | 3.75 | -1.32% | 1.33 | 3.31% |
| 2025-11-05 | 3.69 | 3.83 | 3.67 | 3.80 | +1.60% | 1.80 | 4.42% |
| 2025-11-04 | 3.72 | 3.80 | 3.67 | 3.74 | 0.00% | 1.89 | 4.71% |
| 2025-11-03 | 3.66 | 3.77 | 3.60 | 3.74 | +3.60% | 2.19 | 5.47% |
| 2025-10-31 | 3.58 | 3.81 | 3.57 | 3.61 | +2.85% | 2.07 | 5.29% |
| 2025-10-30 | 3.65 | 3.68 | 3.50 | 3.51 | -4.88% | 2.00 | 5.25% |
| 2025-10-29 | 3.61 | 3.71 | 3.54 | 3.69 | +0.27% | 2.98 | 7.64% |
| 2025-10-28 | 3.62 | 3.90 | 3.62 | 3.68 | +3.08% | 4.43 | 11.01% |
| 2025-10-27 | 3.67 | 3.75 | 3.52 | 3.57 | 0.00% | 3.90 | 10.09% |
| 2025-10-24 | 3.55 | 3.62 | 3.39 | 3.57 | -3.51% | 6.29 | 16.80% |