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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 6.92 | 6.98 | 6.87 | 6.95 | +0.29% | 2.47 | 3.69% |
| 2025-07-21 | 6.80 | 6.93 | 6.80 | 6.93 | +1.91% | 2.67 | 4.00% |
| 2025-07-18 | 6.76 | 6.86 | 6.76 | 6.80 | +0.74% | 1.81 | 2.75% |
| 2025-07-17 | 6.64 | 6.77 | 6.62 | 6.75 | +1.20% | 1.45 | 2.23% |
| 2025-07-16 | 6.66 | 6.72 | 6.65 | 6.67 | +0.15% | 0.99 | 1.54% |
| 2025-07-15 | 6.80 | 6.80 | 6.61 | 6.66 | -2.20% | 1.84 | 2.85% |
| 2025-07-14 | 6.75 | 6.85 | 6.73 | 6.81 | +0.74% | 1.46 | 2.22% |
| 2025-07-11 | 6.77 | 6.81 | 6.72 | 6.76 | -0.29% | 1.79 | 2.73% |
| 2025-07-10 | 6.78 | 6.83 | 6.74 | 6.78 | -0.15% | 1.33 | 2.03% |
| 2025-07-09 | 6.88 | 6.90 | 6.76 | 6.79 | -1.31% | 1.84 | 2.79% |
| 2025-07-08 | 6.81 | 6.88 | 6.78 | 6.88 | +0.88% | 1.94 | 2.93% |
| 2025-07-07 | 6.71 | 6.89 | 6.71 | 6.82 | +1.04% | 1.88 | 2.85% |
| 2025-07-04 | 6.88 | 6.88 | 6.74 | 6.75 | -2.03% | 2.25 | 3.43% |
| 2025-07-03 | 6.80 | 6.93 | 6.76 | 6.89 | +1.77% | 3.33 | 5.02% |
| 2025-07-02 | 6.83 | 6.86 | 6.74 | 6.77 | -1.60% | 2.96 | 4.51% |
| 2025-07-01 | 7.08 | 7.10 | 6.82 | 6.88 | -3.37% | 5.71 | 8.50% |
| 2025-06-30 | 6.95 | 7.13 | 6.88 | 7.12 | +1.28% | 7.16 | 10.55% |
| 2025-06-27 | 8.00 | 8.01 | 7.02 | 7.03 | -3.43% | 16.40 | 22.61% |
| 2025-06-26 | 7.00 | 7.28 | 6.96 | 7.28 | +9.97% | 4.08 | 5.84% |
| 2025-06-25 | 6.43 | 6.70 | 6.42 | 6.62 | +3.44% | 3.51 | 5.54% |