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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 9.18 | 9.24 | 8.86 | 8.89 | -3.16% | 0.94 | 4.91% |
| 2025-07-21 | 8.77 | 9.28 | 8.68 | 9.18 | +6.13% | 1.19 | 6.17% |
| 2025-07-18 | 8.78 | 8.79 | 8.58 | 8.65 | -0.69% | 0.36 | 1.98% |
| 2025-07-17 | 8.67 | 8.80 | 8.63 | 8.71 | +0.11% | 0.38 | 2.07% |
| 2025-07-16 | 8.80 | 9.13 | 8.67 | 8.70 | -1.69% | 0.56 | 3.00% |
| 2025-07-15 | 8.94 | 9.05 | 8.56 | 8.85 | -1.88% | 0.89 | 4.77% |
| 2025-07-14 | 8.63 | 9.21 | 8.55 | 9.02 | +5.01% | 0.94 | 4.97% |
| 2025-07-11 | 8.62 | 8.68 | 8.40 | 8.59 | -0.35% | 0.48 | 2.68% |
| 2025-07-10 | 8.54 | 8.66 | 8.47 | 8.62 | +0.58% | 0.31 | 1.70% |
| 2025-07-09 | 8.75 | 8.84 | 8.55 | 8.57 | -2.06% | 0.39 | 2.11% |
| 2025-07-08 | 8.65 | 8.79 | 8.53 | 8.75 | +1.51% | 0.44 | 2.41% |
| 2025-07-07 | 8.37 | 8.62 | 8.37 | 8.62 | +1.41% | 0.39 | 2.15% |
| 2025-07-04 | 8.55 | 8.66 | 8.37 | 8.50 | -0.82% | 0.29 | 1.64% |
| 2025-07-03 | 8.44 | 8.67 | 8.34 | 8.57 | +2.15% | 0.49 | 2.73% |
| 2025-07-02 | 8.42 | 8.49 | 8.28 | 8.39 | -0.59% | 0.31 | 1.75% |
| 2025-07-01 | 8.57 | 8.71 | 8.35 | 8.44 | -1.86% | 0.36 | 1.98% |
| 2025-06-30 | 8.53 | 8.60 | 8.40 | 8.60 | +1.42% | 0.41 | 2.28% |
| 2025-06-27 | 8.43 | 8.61 | 8.39 | 8.48 | +1.56% | 0.41 | 2.28% |
| 2025-06-26 | 8.50 | 8.60 | 8.34 | 8.35 | -1.42% | 0.32 | 1.77% |
| 2025-06-25 | 8.56 | 8.64 | 8.37 | 8.47 | -1.05% | 0.44 | 2.46% |