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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.22 | 7.26 | 7.09 | 7.12 | -1.25% | 3.16 | 4.58% |
| 2025-08-18 | 6.95 | 7.38 | 6.91 | 7.21 | +3.89% | 5.65 | 8.23% |
| 2025-08-15 | 6.88 | 6.94 | 6.86 | 6.94 | +0.58% | 2.24 | 3.35% |
| 2025-08-14 | 6.97 | 6.98 | 6.81 | 6.90 | -0.72% | 2.95 | 4.42% |
| 2025-08-13 | 6.80 | 6.97 | 6.76 | 6.95 | +3.42% | 4.75 | 7.11% |
| 2025-08-12 | 6.75 | 6.75 | 6.65 | 6.72 | -0.59% | 1.13 | 1.74% |
| 2025-08-11 | 6.66 | 6.78 | 6.63 | 6.76 | +1.96% | 1.70 | 2.61% |
| 2025-08-08 | 6.65 | 6.67 | 6.60 | 6.63 | -0.60% | 0.94 | 1.47% |
| 2025-08-07 | 6.71 | 6.71 | 6.65 | 6.67 | -0.60% | 0.96 | 1.49% |
| 2025-08-06 | 6.71 | 6.72 | 6.65 | 6.71 | 0.00% | 1.01 | 1.56% |
| 2025-08-05 | 6.65 | 6.72 | 6.64 | 6.71 | +1.05% | 1.10 | 1.70% |
| 2025-08-04 | 6.58 | 6.64 | 6.52 | 6.64 | +0.30% | 0.86 | 1.35% |
| 2025-08-01 | 6.58 | 6.63 | 6.56 | 6.62 | +0.15% | 0.83 | 1.30% |
| 2025-07-31 | 6.67 | 6.72 | 6.58 | 6.61 | -1.34% | 1.36 | 2.11% |
| 2025-07-30 | 6.80 | 6.80 | 6.64 | 6.70 | -1.03% | 1.30 | 2.00% |
| 2025-07-29 | 6.83 | 6.84 | 6.70 | 6.77 | -1.02% | 1.61 | 2.47% |
| 2025-07-28 | 6.88 | 6.90 | 6.80 | 6.84 | +0.44% | 1.50 | 2.27% |
| 2025-07-25 | 6.89 | 6.89 | 6.77 | 6.81 | -1.16% | 1.68 | 2.55% |
| 2025-07-24 | 6.83 | 6.93 | 6.82 | 6.89 | +0.88% | 1.83 | 2.74% |
| 2025-07-23 | 7.02 | 7.05 | 6.81 | 6.83 | -1.73% | 2.43 | 3.64% |