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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 8.38 | 8.60 | 8.38 | 8.56 | +2.15% | 0.37 | 2.02% |
| 2025-06-23 | 8.24 | 8.47 | 8.16 | 8.38 | +1.21% | 0.41 | 2.31% |
| 2025-06-20 | 8.47 | 8.50 | 8.25 | 8.28 | -0.36% | 0.38 | 2.13% |
| 2025-06-19 | 8.49 | 8.75 | 8.28 | 8.31 | -1.31% | 0.46 | 2.56% |
| 2025-06-18 | 8.64 | 8.74 | 8.39 | 8.42 | -2.77% | 0.39 | 2.17% |
| 2025-06-17 | 8.54 | 8.75 | 8.52 | 8.66 | +0.58% | 0.56 | 3.05% |
| 2025-06-16 | 8.43 | 8.68 | 8.27 | 8.61 | -2.05% | 0.66 | 3.67% |
| 2025-06-13 | 9.15 | 9.15 | 8.74 | 8.79 | -3.62% | 0.61 | 3.24% |
| 2025-06-12 | 9.11 | 9.21 | 9.05 | 9.12 | -0.33% | 0.37 | 1.93% |
| 2025-06-11 | 9.08 | 9.21 | 8.92 | 9.15 | +0.11% | 0.54 | 2.82% |
| 2025-06-10 | 9.25 | 9.47 | 9.10 | 9.14 | -1.08% | 0.85 | 4.34% |
| 2025-06-09 | 9.20 | 9.49 | 9.15 | 9.24 | +0.22% | 1.04 | 5.30% |
| 2025-06-06 | 9.06 | 9.25 | 8.80 | 9.22 | +1.21% | 0.84 | 4.33% |
| 2025-06-05 | 9.00 | 9.28 | 8.98 | 9.11 | +2.24% | 1.23 | 6.34% |
| 2025-06-04 | 8.57 | 8.92 | 8.45 | 8.91 | +4.58% | 0.83 | 4.50% |
| 2025-06-03 | 8.61 | 8.73 | 8.43 | 8.52 | -2.41% | 0.73 | 4.03% |
| 2025-05-30 | 8.90 | 9.03 | 8.58 | 8.73 | -3.00% | 0.94 | 5.03% |
| 2025-05-29 | 8.56 | 9.28 | 8.56 | 9.00 | +4.17% | 1.36 | 7.13% |
| 2025-05-28 | 8.49 | 8.77 | 8.32 | 8.64 | +1.65% | 0.76 | 4.17% |
| 2025-05-27 | 8.26 | 8.50 | 8.23 | 8.50 | +2.53% | 0.71 | 4.01% |