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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.48 | 8.96 | 8.40 | 8.81 | +4.38% | 1.03 | 5.56% |
| 2025-08-18 | 8.57 | 8.60 | 8.43 | 8.44 | -0.47% | 0.52 | 2.87% |
| 2025-08-15 | 8.50 | 8.59 | 8.40 | 8.48 | -0.24% | 0.50 | 2.76% |
| 2025-08-14 | 8.75 | 8.87 | 8.50 | 8.50 | -2.19% | 0.54 | 2.92% |
| 2025-08-13 | 8.88 | 8.90 | 8.68 | 8.69 | -1.81% | 0.54 | 2.88% |
| 2025-08-12 | 8.80 | 8.92 | 8.62 | 8.85 | +0.80% | 0.56 | 3.01% |
| 2025-08-11 | 8.50 | 8.87 | 8.49 | 8.78 | +3.17% | 0.61 | 3.31% |
| 2025-08-08 | 8.50 | 8.56 | 8.36 | 8.51 | -0.23% | 0.49 | 2.74% |
| 2025-08-07 | 8.68 | 8.75 | 8.50 | 8.53 | -1.84% | 0.52 | 2.84% |
| 2025-08-06 | 8.65 | 8.73 | 8.54 | 8.69 | +0.58% | 0.40 | 2.17% |
| 2025-08-05 | 8.58 | 8.74 | 8.53 | 8.64 | +0.93% | 0.42 | 2.27% |
| 2025-08-04 | 8.48 | 8.60 | 8.39 | 8.56 | +0.71% | 0.30 | 1.66% |
| 2025-08-01 | 8.45 | 8.57 | 8.44 | 8.50 | +0.59% | 0.29 | 1.60% |
| 2025-07-31 | 8.60 | 8.70 | 8.42 | 8.45 | -2.31% | 0.41 | 2.25% |
| 2025-07-30 | 8.77 | 8.77 | 8.57 | 8.65 | -0.80% | 0.40 | 2.16% |
| 2025-07-29 | 8.82 | 8.94 | 8.62 | 8.72 | -1.13% | 0.47 | 2.54% |
| 2025-07-28 | 8.79 | 8.84 | 8.70 | 8.82 | 0.00% | 0.41 | 2.21% |
| 2025-07-25 | 9.07 | 9.10 | 8.80 | 8.82 | -2.65% | 0.79 | 4.18% |
| 2025-07-24 | 8.80 | 9.42 | 8.80 | 9.06 | +2.72% | 1.21 | 6.25% |
| 2025-07-23 | 8.89 | 9.00 | 8.78 | 8.82 | -0.79% | 0.57 | 3.02% |