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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.75 | 9.06 | 8.22 | 8.29 | -4.93% | 1.22 | 6.75% |
| 2025-05-23 | 8.55 | 9.10 | 8.34 | 8.72 | +1.28% | 1.21 | 6.51% |
| 2025-05-22 | 8.52 | 8.68 | 8.47 | 8.61 | -0.35% | 0.56 | 3.07% |
| 2025-05-21 | 8.68 | 8.88 | 8.53 | 8.64 | -0.35% | 0.99 | 5.36% |
| 2025-05-20 | 8.44 | 8.70 | 8.20 | 8.67 | +2.85% | 1.45 | 8.03% |
| 2025-05-19 | 7.68 | 8.50 | 7.64 | 8.43 | +9.48% | 1.70 | 9.75% |
| 2025-05-16 | 7.74 | 7.75 | 7.47 | 7.70 | -0.65% | 0.67 | 4.15% |
| 2025-05-15 | 7.56 | 8.42 | 7.56 | 7.75 | +2.79% | 1.15 | 6.92% |
| 2025-05-14 | 7.50 | 7.59 | 7.46 | 7.54 | +0.40% | 0.25 | 1.58% |
| 2025-05-13 | 7.70 | 7.76 | 7.48 | 7.51 | -2.21% | 0.33 | 2.03% |
| 2025-05-12 | 7.60 | 7.76 | 7.53 | 7.68 | +2.40% | 0.46 | 2.86% |
| 2025-05-09 | 7.62 | 7.70 | 7.48 | 7.50 | -1.83% | 0.32 | 1.98% |
| 2025-05-08 | 7.57 | 7.67 | 7.50 | 7.64 | +0.66% | 0.39 | 2.41% |
| 2025-05-07 | 7.69 | 7.75 | 7.53 | 7.59 | -0.39% | 0.50 | 3.08% |
| 2025-05-06 | 7.54 | 7.64 | 7.40 | 7.62 | +2.42% | 0.44 | 2.77% |