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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.50 | 17.28 | 15.40 | 16.40 | +4.26% | 15.56 | 9.73% |
| 2026-03-20 | 15.08 | 16.17 | 14.91 | 15.73 | +5.01% | 13.56 | 9.00% |
| 2026-03-19 | 15.81 | 15.82 | 14.80 | 14.98 | -5.31% | 8.68 | 5.91% |
| 2026-03-18 | 16.10 | 16.39 | 15.42 | 15.82 | -1.68% | 10.52 | 6.88% |
| 2026-03-17 | 16.90 | 17.16 | 16.01 | 16.09 | -4.85% | 13.85 | 8.74% |
| 2026-03-16 | 16.77 | 17.50 | 16.67 | 16.91 | -1.23% | 14.24 | 8.67% |
| 2026-03-13 | 16.80 | 17.80 | 16.72 | 17.12 | +2.95% | 15.62 | 9.40% |
| 2026-03-12 | 16.09 | 17.04 | 15.75 | 16.63 | +4.59% | 15.55 | 9.75% |
| 2026-03-11 | 14.78 | 16.03 | 14.63 | 15.90 | +7.29% | 16.65 | 11.13% |
| 2026-03-10 | 14.63 | 15.17 | 14.50 | 14.82 | +2.21% | 11.43 | 7.95% |
| 2026-03-09 | 13.08 | 14.50 | 12.79 | 14.50 | +10.02% | 11.47 | 8.59% |
| 2026-03-06 | 13.33 | 13.33 | 12.81 | 13.18 | -1.35% | 5.11 | 4.05% |
| 2026-03-05 | 13.35 | 13.58 | 13.15 | 13.36 | +3.57% | 5.71 | 4.41% |
| 2026-03-04 | 12.70 | 13.16 | 12.55 | 12.90 | -1.30% | 3.28 | 2.62% |
| 2026-03-03 | 13.27 | 13.61 | 12.78 | 13.07 | -0.61% | 6.89 | 5.41% |
| 2026-03-02 | 13.30 | 13.46 | 13.00 | 13.15 | -2.88% | 4.93 | 3.87% |
| 2026-02-27 | 13.54 | 13.80 | 13.43 | 13.54 | -1.31% | 4.84 | 3.69% |
| 2026-02-26 | 14.49 | 14.64 | 13.45 | 13.72 | -5.44% | 9.84 | 7.33% |
| 2026-02-25 | 14.27 | 14.82 | 13.74 | 14.51 | +1.61% | 8.04 | 5.77% |
| 2026-02-24 | 14.21 | 14.65 | 13.79 | 14.28 | +2.88% | 10.19 | 7.38% |