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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 6.73 | 7.02 | 6.68 | 6.95 | +1.75% | 6.02 | 9.02% |
| 2025-05-23 | 6.45 | 7.10 | 6.39 | 6.83 | +5.86% | 7.37 | 11.11% |
| 2025-05-22 | 6.63 | 6.74 | 6.45 | 6.45 | -2.99% | 3.27 | 5.12% |
| 2025-05-21 | 6.43 | 6.75 | 6.34 | 6.65 | +3.41% | 4.69 | 7.35% |
| 2025-05-20 | 6.38 | 6.45 | 6.25 | 6.43 | +0.78% | 2.52 | 4.08% |
| 2025-05-19 | 6.25 | 6.56 | 6.25 | 6.38 | +3.89% | 3.09 | 4.97% |
| 2025-05-16 | 6.17 | 6.21 | 6.11 | 6.14 | -0.32% | 0.78 | 1.29% |
| 2025-05-15 | 6.28 | 6.32 | 6.16 | 6.16 | -2.06% | 1.07 | 1.78% |
| 2025-05-14 | 6.29 | 6.33 | 6.19 | 6.29 | 0.00% | 1.39 | 2.29% |
| 2025-05-13 | 6.35 | 6.44 | 6.25 | 6.29 | +0.16% | 1.25 | 2.03% |
| 2025-05-12 | 6.26 | 6.34 | 6.26 | 6.28 | +0.80% | 1.16 | 1.90% |
| 2025-05-09 | 6.42 | 6.43 | 6.19 | 6.23 | -3.25% | 1.73 | 2.85% |
| 2025-05-08 | 6.32 | 6.55 | 6.25 | 6.44 | +1.89% | 2.59 | 4.14% |
| 2025-05-07 | 6.42 | 6.49 | 6.25 | 6.32 | -0.78% | 2.33 | 3.77% |
| 2025-05-06 | 6.37 | 6.43 | 6.29 | 6.37 | +0.47% | 2.84 | 4.60% |