佛塑科技 sz.000973
15.30
-0.91%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 15.27 | 15.45 | 14.76 | 15.30 | -0.91% | 9.97 | 6.83% |
| 2026-05-21 | 17.15 | 17.35 | 15.43 | 15.44 | -9.92% | 16.06 | 10.27% |
| 2026-05-20 | 16.52 | 17.42 | 16.42 | 17.14 | +2.57% | 10.40 | 6.33% |
| 2026-05-19 | 16.41 | 16.96 | 15.99 | 16.71 | +1.15% | 10.20 | 6.42% |
| 2026-05-18 | 16.73 | 16.80 | 16.21 | 16.52 | -2.65% | 9.30 | 5.83% |
| 2026-05-15 | 17.63 | 17.76 | 16.57 | 16.97 | -3.74% | 14.71 | 8.91% |
| 2026-05-14 | 19.10 | 19.24 | 17.63 | 17.63 | -10.01% | 18.42 | 10.44% |
| 2026-05-13 | 19.80 | 19.92 | 19.40 | 19.59 | -2.34% | 11.32 | 5.99% |
| 2026-05-12 | 20.21 | 20.33 | 19.38 | 20.06 | -1.62% | 12.29 | 6.42% |
| 2026-05-11 | 19.99 | 20.48 | 19.52 | 20.39 | +2.57% | 13.14 | 6.76% |
| 2026-05-08 | 20.69 | 21.01 | 19.80 | 19.88 | -4.83% | 15.34 | 7.87% |
| 2026-05-07 | 21.27 | 21.34 | 20.35 | 20.89 | -1.69% | 15.65 | 7.78% |
| 2026-05-06 | 21.06 | 21.46 | 20.66 | 21.25 | +1.24% | 19.56 | 9.58% |
| 2026-04-30 | 22.10 | 22.25 | 20.60 | 20.99 | -1.41% | 22.76 | 11.06% |
| 2026-04-29 | 19.34 | 21.29 | 18.30 | 21.29 | +10.03% | 23.57 | 12.10% |
| 2026-04-28 | 19.63 | 19.80 | 19.17 | 19.35 | -1.88% | 11.14 | 5.94% |
| 2026-04-27 | 19.10 | 20.20 | 19.08 | 19.72 | +3.84% | 17.20 | 9.01% |
| 2026-04-24 | 17.10 | 18.99 | 16.80 | 18.99 | +10.02% | 18.40 | 10.36% |
| 2026-04-23 | 18.34 | 18.38 | 17.25 | 17.26 | -5.22% | 11.32 | 6.67% |
| 2026-04-22 | 17.61 | 18.34 | 17.51 | 18.21 | +2.48% | 13.51 | 7.75% |