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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 13.32 | 13.67 | 13.06 | 13.20 | -0.83% | 5.44 | 4.23% |
| 2026-01-15 | 12.88 | 13.58 | 12.80 | 13.31 | +2.78% | 7.90 | 6.11% |
| 2026-01-14 | 13.42 | 13.60 | 12.82 | 12.95 | -4.00% | 11.02 | 8.62% |
| 2026-01-13 | 13.65 | 13.98 | 13.42 | 13.49 | -1.82% | 7.93 | 6.00% |
| 2026-01-12 | 13.96 | 14.09 | 13.65 | 13.74 | -1.51% | 7.43 | 5.57% |
| 2026-01-09 | 14.00 | 14.14 | 13.69 | 13.95 | -1.06% | 8.51 | 6.32% |
| 2026-01-08 | 14.87 | 14.99 | 14.04 | 14.10 | -6.00% | 10.13 | 7.29% |
| 2026-01-07 | 15.22 | 15.45 | 14.80 | 15.00 | -3.29% | 10.57 | 7.28% |
| 2026-01-06 | 15.00 | 16.11 | 14.69 | 15.51 | +4.66% | 15.98 | 10.73% |
| 2026-01-05 | 14.74 | 15.33 | 14.54 | 14.82 | +0.82% | 11.71 | 8.11% |
| 2025-12-31 | 14.88 | 15.07 | 14.51 | 14.70 | -0.27% | 9.19 | 6.44% |
| 2025-12-30 | 15.07 | 15.29 | 13.73 | 14.74 | -3.34% | 19.43 | 13.90% |
| 2025-12-29 | 14.44 | 15.64 | 13.74 | 15.25 | +7.24% | 25.21 | 17.69% |
| 2025-12-26 | 13.53 | 14.22 | 13.53 | 14.22 | +9.98% | 12.75 | 9.42% |
| 2025-12-25 | 12.52 | 13.09 | 12.26 | 12.93 | +1.73% | 6.57 | 5.34% |
| 2025-12-24 | 13.05 | 13.21 | 12.61 | 12.71 | -1.70% | 9.63 | 7.77% |
| 2025-12-23 | 12.44 | 13.30 | 12.15 | 12.93 | +4.27% | 11.24 | 9.09% |
| 2025-12-22 | 11.88 | 12.78 | 11.81 | 12.40 | +4.38% | 8.32 | 6.95% |
| 2025-12-19 | 11.66 | 12.01 | 11.48 | 11.88 | +1.37% | 5.03 | 4.42% |
| 2025-12-18 | 11.58 | 12.02 | 11.50 | 11.72 | -0.85% | 5.46 | 4.79% |