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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.01 | 18.46 | 17.40 | 17.77 | -1.50% | 13.12 | 7.60% |
| 2026-04-20 | 18.01 | 18.35 | 17.47 | 18.04 | -2.06% | 15.42 | 8.92% |
| 2026-04-17 | 17.27 | 18.89 | 17.11 | 18.42 | +6.54% | 20.91 | 11.72% |
| 2026-04-16 | 17.55 | 18.01 | 16.87 | 17.29 | -4.58% | 18.99 | 11.33% |
| 2026-04-15 | 19.00 | 20.71 | 18.00 | 18.12 | -4.03% | 29.69 | 16.00% |
| 2026-04-14 | 19.09 | 19.23 | 18.30 | 18.88 | -2.48% | 10.69 | 5.91% |
| 2026-04-13 | 17.94 | 19.51 | 17.83 | 19.36 | +6.84% | 11.88 | 6.54% |
| 2026-04-10 | 17.53 | 18.18 | 17.14 | 18.12 | +4.08% | 13.83 | 8.06% |
| 2026-04-09 | 17.53 | 17.94 | 17.12 | 17.41 | -2.68% | 8.81 | 5.21% |
| 2026-04-08 | 17.66 | 18.17 | 17.05 | 17.89 | +1.36% | 13.47 | 7.84% |
| 2026-04-07 | 17.60 | 17.92 | 16.86 | 17.65 | +1.61% | 10.83 | 6.44% |
| 2026-04-03 | 17.41 | 17.75 | 16.89 | 17.37 | -1.25% | 8.40 | 5.01% |
| 2026-04-02 | 17.90 | 18.19 | 17.28 | 17.59 | -2.06% | 9.03 | 5.28% |
| 2026-04-01 | 18.61 | 18.67 | 17.88 | 17.96 | -1.86% | 10.80 | 6.15% |
| 2026-03-31 | 19.09 | 19.15 | 18.10 | 18.30 | -4.44% | 12.84 | 7.18% |
| 2026-03-30 | 18.98 | 19.47 | 18.53 | 19.15 | -2.25% | 16.50 | 8.98% |
| 2026-03-27 | 17.91 | 19.75 | 17.71 | 19.59 | +6.12% | 24.20 | 13.26% |
| 2026-03-26 | 17.03 | 18.73 | 16.91 | 18.46 | +8.40% | 16.08 | 9.10% |
| 2026-03-25 | 16.55 | 17.44 | 16.01 | 17.03 | +3.09% | 12.56 | 7.73% |
| 2026-03-24 | 16.58 | 16.87 | 15.84 | 16.52 | +0.73% | 9.47 | 6.01% |