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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 6.18 | 6.41 | 6.17 | 6.40 | +3.73% | 1.57 | 2.57% |
| 2025-06-23 | 6.11 | 6.17 | 6.03 | 6.17 | +0.82% | 0.67 | 1.13% |
| 2025-06-20 | 6.14 | 6.25 | 6.11 | 6.12 | 0.00% | 0.67 | 1.12% |
| 2025-06-19 | 6.32 | 6.33 | 6.10 | 6.12 | -3.01% | 1.04 | 1.73% |
| 2025-06-18 | 6.39 | 6.40 | 6.28 | 6.31 | -1.09% | 0.72 | 1.17% |
| 2025-06-17 | 6.34 | 6.45 | 6.28 | 6.38 | +0.94% | 0.89 | 1.45% |
| 2025-06-16 | 6.29 | 6.35 | 6.25 | 6.32 | +0.63% | 0.77 | 1.25% |
| 2025-06-13 | 6.40 | 6.45 | 6.27 | 6.28 | -0.79% | 1.04 | 1.69% |
| 2025-06-12 | 6.38 | 6.41 | 6.33 | 6.33 | -1.24% | 1.21 | 1.96% |
| 2025-06-11 | 6.37 | 6.46 | 6.37 | 6.41 | +0.16% | 1.10 | 1.77% |
| 2025-06-10 | 6.43 | 6.55 | 6.33 | 6.40 | -0.31% | 1.91 | 3.05% |
| 2025-06-09 | 6.35 | 6.43 | 6.35 | 6.42 | +0.78% | 1.00 | 1.61% |
| 2025-06-06 | 6.43 | 6.43 | 6.35 | 6.37 | -1.08% | 1.03 | 1.66% |
| 2025-06-05 | 6.41 | 6.46 | 6.32 | 6.44 | +0.78% | 1.46 | 2.35% |
| 2025-06-04 | 6.35 | 6.43 | 6.33 | 6.39 | +0.31% | 1.14 | 1.84% |
| 2025-06-03 | 6.38 | 6.44 | 6.35 | 6.37 | -1.69% | 1.51 | 2.44% |
| 2025-05-30 | 6.63 | 6.67 | 6.47 | 6.48 | -3.12% | 1.62 | 2.56% |
| 2025-05-29 | 6.62 | 6.71 | 6.58 | 6.69 | +0.60% | 1.77 | 2.73% |
| 2025-05-28 | 6.80 | 6.84 | 6.64 | 6.65 | -3.19% | 2.87 | 4.41% |
| 2025-05-27 | 6.83 | 6.90 | 6.73 | 6.87 | -1.15% | 3.42 | 5.17% |