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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 3.30 | 3.34 | 3.27 | 3.28 | -1.50% | 0.67 | 1.90% |
| 2025-09-16 | 3.23 | 3.42 | 3.21 | 3.33 | +3.42% | 1.18 | 3.30% |
| 2025-09-15 | 3.24 | 3.24 | 3.17 | 3.22 | -0.31% | 0.36 | 1.06% |
| 2025-09-12 | 3.22 | 3.26 | 3.20 | 3.23 | +0.31% | 0.63 | 1.83% |
| 2025-09-11 | 3.17 | 3.22 | 3.11 | 3.22 | +1.26% | 0.62 | 1.82% |
| 2025-09-10 | 3.16 | 3.19 | 3.14 | 3.18 | +0.63% | 0.49 | 1.45% |
| 2025-09-09 | 3.21 | 3.21 | 3.14 | 3.16 | -1.25% | 0.51 | 1.51% |
| 2025-09-08 | 3.20 | 3.24 | 3.16 | 3.20 | 0.00% | 0.57 | 1.67% |
| 2025-09-05 | 3.14 | 3.20 | 3.12 | 3.20 | +2.24% | 0.80 | 2.37% |
| 2025-09-04 | 3.21 | 3.26 | 3.10 | 3.13 | -2.49% | 1.06 | 3.13% |
| 2025-09-03 | 3.34 | 3.40 | 3.19 | 3.21 | -3.89% | 1.71 | 4.86% |
| 2025-09-02 | 3.39 | 3.64 | 3.25 | 3.34 | +0.91% | 2.49 | 6.82% |
| 2025-09-01 | 3.34 | 3.38 | 3.27 | 3.31 | -0.90% | 0.63 | 1.76% |
| 2025-08-29 | 3.45 | 3.48 | 3.33 | 3.34 | -3.19% | 0.55 | 1.52% |
| 2025-08-28 | 3.45 | 3.52 | 3.31 | 3.45 | 0.00% | 0.59 | 1.62% |
| 2025-08-27 | 3.57 | 3.59 | 3.44 | 3.45 | -3.09% | 0.52 | 1.37% |
| 2025-08-26 | 3.52 | 3.60 | 3.49 | 3.56 | +1.14% | 0.62 | 1.61% |
| 2025-08-25 | 3.61 | 3.62 | 3.50 | 3.52 | -1.95% | 0.56 | 1.47% |
| 2025-08-22 | 3.56 | 3.60 | 3.50 | 3.59 | +0.84% | 0.51 | 1.32% |
| 2025-08-21 | 3.56 | 3.61 | 3.53 | 3.56 | +0.28% | 0.46 | 1.21% |