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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 3.88 | 4.18 | 3.66 | 3.70 | -2.63% | 9.58 | 22.32% |
| 2025-10-22 | 3.53 | 3.80 | 3.48 | 3.80 | +10.14% | 3.37 | 8.63% |
| 2025-10-21 | 3.16 | 3.45 | 3.14 | 3.45 | +9.87% | 2.68 | 7.40% |
| 2025-10-20 | 3.08 | 3.15 | 3.07 | 3.14 | +2.61% | 0.40 | 1.18% |
| 2025-10-17 | 3.13 | 3.16 | 3.06 | 3.06 | -2.24% | 0.43 | 1.28% |
| 2025-10-16 | 3.18 | 3.20 | 3.13 | 3.13 | -1.57% | 0.39 | 1.16% |
| 2025-10-15 | 3.16 | 3.21 | 3.14 | 3.18 | +0.63% | 0.39 | 1.16% |
| 2025-10-14 | 3.23 | 3.26 | 3.14 | 3.16 | -1.86% | 0.58 | 1.71% |
| 2025-10-13 | 3.10 | 3.23 | 3.02 | 3.22 | -0.62% | 0.69 | 2.04% |
| 2025-10-10 | 3.22 | 3.27 | 3.20 | 3.24 | +0.31% | 0.67 | 1.92% |
| 2025-10-09 | 3.24 | 3.26 | 3.18 | 3.23 | -0.31% | 0.72 | 2.08% |
| 2025-09-30 | 3.30 | 3.31 | 3.23 | 3.24 | -1.82% | 0.55 | 1.58% |
| 2025-09-29 | 3.29 | 3.32 | 3.25 | 3.30 | +0.92% | 0.61 | 1.73% |
| 2025-09-26 | 3.31 | 3.34 | 3.26 | 3.27 | -1.80% | 0.75 | 2.12% |
| 2025-09-25 | 3.43 | 3.45 | 3.31 | 3.33 | -2.35% | 1.04 | 2.90% |
| 2025-09-24 | 3.39 | 3.44 | 3.33 | 3.41 | +0.59% | 1.60 | 4.40% |
| 2025-09-23 | 3.42 | 3.46 | 3.29 | 3.39 | -2.59% | 2.83 | 7.86% |
| 2025-09-22 | 3.15 | 3.48 | 3.12 | 3.48 | +10.13% | 2.86 | 7.80% |
| 2025-09-19 | 3.21 | 3.21 | 3.11 | 3.16 | -1.56% | 0.53 | 1.56% |
| 2025-09-18 | 3.28 | 3.30 | 3.17 | 3.21 | -2.13% | 0.66 | 1.91% |