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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.61 | 11.77 | 11.01 | 11.11 | -4.31% | 1.61 | 6.71% |
| 2026-04-20 | 11.21 | 11.67 | 11.21 | 11.61 | +3.20% | 1.32 | 5.39% |
| 2026-04-17 | 10.97 | 11.48 | 10.84 | 11.25 | +2.55% | 1.91 | 8.00% |
| 2026-04-16 | 10.68 | 11.00 | 10.56 | 10.97 | +2.81% | 1.54 | 6.69% |
| 2026-04-15 | 10.60 | 11.00 | 10.47 | 10.67 | +2.01% | 1.68 | 7.35% |
| 2026-04-14 | 10.84 | 11.15 | 10.32 | 10.46 | -1.51% | 1.78 | 7.81% |
| 2026-04-13 | 10.50 | 11.03 | 10.40 | 10.62 | +2.41% | 1.87 | 8.25% |
| 2026-04-10 | 10.46 | 10.89 | 10.13 | 10.37 | +1.17% | 2.12 | 9.58% |
| 2026-04-09 | 9.72 | 10.29 | 9.62 | 10.25 | +6.00% | 1.76 | 8.30% |
| 2026-04-08 | 9.62 | 9.80 | 9.49 | 9.67 | +1.58% | 0.65 | 3.17% |
| 2026-04-07 | 9.81 | 9.98 | 9.47 | 9.52 | -2.96% | 1.07 | 5.21% |
| 2026-04-03 | 9.39 | 10.00 | 9.15 | 9.81 | +4.81% | 1.48 | 7.23% |
| 2026-04-02 | 9.34 | 9.42 | 9.16 | 9.36 | +0.65% | 0.45 | 2.28% |
| 2026-04-01 | 9.31 | 9.43 | 9.19 | 9.30 | +1.53% | 0.44 | 2.23% |
| 2026-03-31 | 9.59 | 9.59 | 9.10 | 9.16 | -3.58% | 0.50 | 2.55% |
| 2026-03-30 | 9.30 | 9.58 | 9.25 | 9.50 | +1.06% | 0.56 | 2.79% |
| 2026-03-27 | 9.21 | 9.51 | 9.19 | 9.40 | +1.08% | 0.64 | 3.21% |
| 2026-03-26 | 9.28 | 10.02 | 9.22 | 9.30 | +0.65% | 1.28 | 6.31% |
| 2026-03-25 | 9.30 | 9.45 | 9.11 | 9.24 | -0.22% | 0.65 | 3.28% |
| 2026-03-24 | 9.11 | 9.28 | 8.72 | 9.26 | +6.19% | 0.85 | 4.43% |