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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.54 | 7.57 | 7.32 | 7.52 | -0.40% | 4.15 | 5.77% |
| 2025-09-15 | 7.59 | 7.71 | 7.53 | 7.55 | -1.31% | 3.57 | 4.86% |
| 2025-09-12 | 7.83 | 7.85 | 7.58 | 7.65 | -2.17% | 5.08 | 6.84% |
| 2025-09-11 | 7.66 | 7.95 | 7.58 | 7.82 | +1.43% | 5.61 | 7.47% |
| 2025-09-10 | 7.72 | 7.81 | 7.49 | 7.71 | +1.31% | 5.83 | 7.87% |
| 2025-09-09 | 7.70 | 7.94 | 7.56 | 7.61 | -1.55% | 6.70 | 8.95% |
| 2025-09-08 | 7.67 | 7.99 | 7.55 | 7.73 | +2.38% | 7.61 | 10.16% |
| 2025-09-05 | 7.35 | 7.56 | 7.30 | 7.55 | +3.00% | 6.54 | 9.05% |
| 2025-09-04 | 7.26 | 7.55 | 7.19 | 7.33 | +2.66% | 8.02 | 11.23% |
| 2025-09-03 | 7.26 | 7.26 | 7.07 | 7.14 | -0.83% | 4.14 | 5.97% |
| 2025-09-02 | 7.20 | 7.27 | 7.10 | 7.20 | +0.56% | 5.09 | 7.32% |
| 2025-09-01 | 6.97 | 7.16 | 6.93 | 7.16 | +3.02% | 3.63 | 5.30% |
| 2025-08-29 | 6.86 | 7.01 | 6.80 | 6.95 | +1.61% | 2.38 | 3.55% |
| 2025-08-28 | 6.80 | 6.90 | 6.63 | 6.84 | +0.59% | 2.15 | 3.29% |
| 2025-08-27 | 7.02 | 7.07 | 6.80 | 6.80 | -3.55% | 2.78 | 4.13% |
| 2025-08-26 | 7.05 | 7.08 | 6.99 | 7.05 | 0.00% | 1.75 | 2.56% |
| 2025-08-25 | 7.09 | 7.10 | 7.01 | 7.05 | -0.14% | 2.29 | 3.37% |
| 2025-08-22 | 7.06 | 7.08 | 6.98 | 7.06 | 0.00% | 2.52 | 3.71% |
| 2025-08-21 | 7.15 | 7.21 | 7.05 | 7.06 | -1.26% | 2.27 | 3.29% |
| 2025-08-20 | 7.10 | 7.21 | 7.05 | 7.15 | +0.42% | 2.38 | 3.46% |