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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.10 | 12.10 | 10.90 | 11.82 | +6.10% | 10.23 | 9.12% |
| 2025-12-16 | 11.55 | 11.72 | 10.94 | 11.14 | -5.11% | 8.00 | 7.41% |
| 2025-12-15 | 11.99 | 12.33 | 11.70 | 11.74 | -1.01% | 7.48 | 6.47% |
| 2025-12-12 | 13.00 | 13.19 | 11.68 | 11.86 | -8.63% | 15.01 | 12.88% |
| 2025-12-11 | 13.13 | 13.90 | 12.94 | 12.98 | +1.41% | 14.67 | 11.37% |
| 2025-12-10 | 12.81 | 13.00 | 11.97 | 12.80 | +4.92% | 15.62 | 12.89% |
| 2025-12-09 | 12.62 | 12.62 | 11.88 | 12.20 | -3.33% | 7.38 | 6.31% |
| 2025-12-08 | 12.85 | 13.01 | 12.38 | 12.62 | -2.02% | 8.31 | 6.81% |
| 2025-12-05 | 12.12 | 13.10 | 11.95 | 12.88 | +5.57% | 11.02 | 9.06% |
| 2025-12-04 | 12.13 | 12.79 | 12.13 | 12.20 | -0.89% | 10.89 | 9.07% |
| 2025-12-03 | 13.27 | 13.30 | 12.20 | 12.31 | -5.45% | 13.79 | 11.30% |
| 2025-12-02 | 14.27 | 14.77 | 12.56 | 13.02 | -3.84% | 17.08 | 13.19% |
| 2025-12-01 | 14.28 | 14.58 | 13.31 | 13.54 | -1.74% | 17.58 | 13.15% |
| 2025-11-28 | 12.83 | 13.97 | 12.50 | 13.78 | +8.50% | 17.47 | 13.41% |
| 2025-11-27 | 12.73 | 13.43 | 12.55 | 12.70 | +0.79% | 13.05 | 10.43% |
| 2025-11-26 | 13.42 | 13.45 | 12.35 | 12.60 | -4.69% | 15.25 | 12.38% |
| 2025-11-25 | 12.45 | 13.22 | 12.06 | 13.22 | +9.98% | 11.23 | 9.27% |
| 2025-11-24 | 12.60 | 12.77 | 11.93 | 12.02 | -6.97% | 16.17 | 13.62% |
| 2025-11-21 | 13.18 | 13.72 | 12.92 | 12.92 | -10.03% | 12.05 | 9.50% |
| 2025-11-20 | 13.87 | 15.18 | 13.72 | 14.36 | +3.53% | 28.41 | 20.27% |