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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.15 | 9.24 | 8.64 | 8.72 | -6.24% | 1.06 | 5.58% |
| 2026-03-20 | 9.98 | 9.98 | 9.29 | 9.30 | -5.87% | 0.95 | 4.69% |
| 2026-03-19 | 10.09 | 10.21 | 9.80 | 9.88 | -3.04% | 0.98 | 4.64% |
| 2026-03-18 | 10.12 | 10.23 | 9.93 | 10.19 | +1.39% | 0.82 | 3.85% |
| 2026-03-17 | 10.86 | 11.08 | 10.04 | 10.05 | -7.88% | 2.27 | 10.26% |
| 2026-03-16 | 10.34 | 11.42 | 10.34 | 10.91 | +4.50% | 2.34 | 10.02% |
| 2026-03-13 | 10.34 | 10.90 | 10.18 | 10.44 | +0.29% | 1.82 | 8.13% |
| 2026-03-12 | 10.14 | 10.61 | 10.03 | 10.41 | +2.66% | 1.48 | 6.72% |
| 2026-03-11 | 10.20 | 10.53 | 10.12 | 10.14 | -0.69% | 1.08 | 4.93% |
| 2026-03-10 | 10.10 | 10.34 | 9.98 | 10.21 | +2.00% | 0.91 | 4.22% |
| 2026-03-09 | 10.13 | 10.13 | 9.81 | 10.01 | -1.57% | 0.85 | 4.04% |
| 2026-03-06 | 9.97 | 10.29 | 9.95 | 10.17 | +1.19% | 0.76 | 3.52% |
| 2026-03-05 | 10.11 | 10.40 | 9.89 | 10.05 | +1.41% | 1.08 | 5.07% |
| 2026-03-04 | 10.15 | 10.35 | 9.88 | 9.91 | -4.16% | 1.43 | 6.67% |
| 2026-03-03 | 10.11 | 10.84 | 10.01 | 10.34 | +2.27% | 2.12 | 9.57% |
| 2026-03-02 | 10.00 | 10.16 | 9.68 | 10.11 | -1.27% | 1.18 | 5.58% |
| 2026-02-27 | 9.98 | 10.25 | 9.88 | 10.24 | +2.61% | 0.93 | 4.35% |
| 2026-02-26 | 10.08 | 10.12 | 9.83 | 9.98 | -0.99% | 0.85 | 4.01% |
| 2026-02-25 | 9.96 | 10.25 | 9.84 | 10.08 | +1.41% | 0.83 | 3.88% |
| 2026-02-24 | 10.05 | 10.20 | 9.72 | 9.94 | -0.40% | 0.98 | 4.62% |