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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 12.51 | 13.87 | 12.51 | 13.87 | +9.99% | 28.24 | 21.78% |
| 2025-11-18 | 14.00 | 14.43 | 12.38 | 12.61 | -8.29% | 29.22 | 22.95% |
| 2025-11-17 | 12.33 | 13.75 | 12.11 | 13.75 | +10.00% | 23.87 | 18.68% |
| 2025-11-14 | 12.51 | 13.40 | 12.28 | 12.50 | +0.81% | 30.87 | 24.85% |
| 2025-11-13 | 11.96 | 12.40 | 11.58 | 12.40 | +10.03% | 20.41 | 17.23% |
| 2025-11-12 | 10.92 | 11.33 | 10.42 | 11.27 | +4.26% | 20.10 | 18.95% |
| 2025-11-11 | 10.55 | 11.38 | 10.55 | 10.81 | +0.19% | 20.99 | 19.82% |
| 2025-11-10 | 10.61 | 11.43 | 10.51 | 10.79 | +3.85% | 23.25 | 21.80% |
| 2025-11-07 | 9.72 | 10.63 | 9.45 | 10.39 | +5.91% | 17.26 | 17.64% |
| 2025-11-06 | 9.21 | 9.98 | 9.05 | 9.81 | +6.40% | 16.75 | 18.22% |
| 2025-11-05 | 8.80 | 9.50 | 8.55 | 9.22 | +4.06% | 16.21 | 18.34% |
| 2025-11-04 | 8.81 | 9.43 | 8.71 | 8.86 | +3.38% | 20.43 | 23.17% |
| 2025-11-03 | 7.92 | 8.57 | 7.90 | 8.57 | +10.01% | 7.28 | 9.14% |
| 2025-10-31 | 7.54 | 8.08 | 7.48 | 7.79 | +4.14% | 5.33 | 7.03% |
| 2025-10-30 | 7.65 | 7.65 | 7.47 | 7.48 | -2.35% | 1.95 | 2.67% |
| 2025-10-29 | 7.61 | 7.68 | 7.46 | 7.66 | +0.52% | 2.00 | 2.74% |
| 2025-10-28 | 7.68 | 7.70 | 7.59 | 7.62 | -1.68% | 2.23 | 3.02% |
| 2025-10-27 | 7.55 | 8.05 | 7.51 | 7.75 | +3.47% | 4.02 | 5.33% |
| 2025-10-24 | 7.52 | 7.58 | 7.48 | 7.49 | -0.13% | 1.64 | 2.25% |
| 2025-10-23 | 7.46 | 7.52 | 7.32 | 7.50 | +0.40% | 1.59 | 2.22% |