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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 13.17 | 14.18 | 13.00 | 13.88 | +5.31% | 9.53 | 7.12% |
| 2026-02-12 | 13.39 | 13.69 | 13.08 | 13.18 | -3.30% | 6.11 | 4.77% |
| 2026-02-11 | 13.21 | 13.69 | 13.16 | 13.63 | +2.79% | 7.52 | 5.75% |
| 2026-02-10 | 13.46 | 13.48 | 13.08 | 13.26 | -1.63% | 4.92 | 3.84% |
| 2026-02-09 | 12.91 | 13.63 | 12.78 | 13.48 | +4.42% | 11.78 | 9.17% |
| 2026-02-06 | 11.85 | 13.19 | 11.80 | 12.91 | +7.67% | 14.69 | 11.86% |
| 2026-02-05 | 12.00 | 12.38 | 11.73 | 11.99 | -0.91% | 4.48 | 3.86% |
| 2026-02-04 | 12.21 | 12.27 | 11.76 | 12.10 | -1.06% | 4.29 | 3.70% |
| 2026-02-03 | 12.05 | 12.31 | 11.75 | 12.23 | +2.51% | 4.15 | 3.56% |
| 2026-02-02 | 12.15 | 12.70 | 11.90 | 11.93 | -3.48% | 4.58 | 3.87% |
| 2026-01-30 | 11.59 | 12.62 | 11.59 | 12.36 | +5.55% | 7.16 | 6.06% |
| 2026-01-29 | 12.00 | 12.10 | 11.67 | 11.71 | -2.25% | 3.88 | 3.38% |
| 2026-01-28 | 12.00 | 12.02 | 11.80 | 11.98 | -0.75% | 2.95 | 2.56% |
| 2026-01-27 | 12.61 | 12.61 | 11.80 | 12.07 | -4.51% | 6.14 | 5.29% |
| 2026-01-26 | 13.01 | 13.03 | 12.56 | 12.64 | -2.84% | 4.89 | 3.97% |
| 2026-01-23 | 13.00 | 13.09 | 12.70 | 13.01 | +1.40% | 5.30 | 4.25% |
| 2026-01-22 | 12.71 | 12.85 | 12.35 | 12.83 | +1.74% | 4.65 | 3.80% |
| 2026-01-21 | 12.54 | 13.01 | 12.50 | 12.61 | +0.32% | 5.38 | 4.36% |
| 2026-01-20 | 13.34 | 13.37 | 12.46 | 12.57 | -5.84% | 6.47 | 5.25% |
| 2026-01-19 | 13.12 | 13.55 | 13.03 | 13.35 | +1.14% | 4.60 | 3.55% |