雄塑科技 sz.300599
12.82
+4.74%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 12.24 | 12.94 | 12.23 | 12.82 | +4.74% | 2.44 | 10.24% |
| 2026-05-21 | 11.72 | 12.79 | 11.69 | 12.24 | +4.88% | 2.92 | 12.58% |
| 2026-05-20 | 11.46 | 11.86 | 11.38 | 11.67 | +1.83% | 1.45 | 6.66% |
| 2026-05-19 | 11.90 | 12.20 | 11.35 | 11.46 | -2.80% | 1.79 | 8.21% |
| 2026-05-18 | 12.10 | 12.10 | 11.58 | 11.79 | -2.96% | 1.62 | 7.33% |
| 2026-05-15 | 12.03 | 12.73 | 11.91 | 12.15 | +1.17% | 1.72 | 7.47% |
| 2026-05-14 | 12.32 | 12.49 | 11.92 | 12.01 | -2.04% | 1.55 | 6.82% |
| 2026-05-13 | 12.41 | 12.54 | 12.10 | 12.26 | -2.15% | 2.08 | 9.00% |
| 2026-05-12 | 13.46 | 13.46 | 12.31 | 12.53 | -8.14% | 4.04 | 16.80% |
| 2026-05-11 | 13.29 | 13.70 | 13.03 | 13.64 | +1.34% | 3.56 | 14.13% |
| 2026-05-08 | 12.40 | 14.30 | 12.35 | 13.46 | +9.16% | 4.47 | 17.68% |
| 2026-05-07 | 12.25 | 12.58 | 12.04 | 12.33 | +0.65% | 2.17 | 9.41% |
| 2026-05-06 | 11.91 | 12.50 | 11.50 | 12.25 | +2.51% | 2.80 | 12.31% |
| 2026-04-30 | 11.30 | 12.32 | 11.15 | 11.95 | +3.37% | 3.28 | 14.60% |
| 2026-04-29 | 11.64 | 12.05 | 11.48 | 11.56 | -0.86% | 2.04 | 9.23% |
| 2026-04-28 | 11.68 | 12.20 | 11.50 | 11.66 | +0.69% | 2.10 | 9.50% |
| 2026-04-27 | 11.45 | 11.70 | 10.74 | 11.58 | +1.05% | 2.71 | 12.73% |
| 2026-04-24 | 10.83 | 11.60 | 10.58 | 11.46 | +5.82% | 1.63 | 6.90% |
| 2026-04-23 | 10.87 | 11.08 | 10.67 | 10.83 | -0.64% | 1.05 | 4.56% |
| 2026-04-22 | 11.07 | 11.45 | 10.87 | 10.90 | -1.89% | 1.11 | 4.75% |