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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 9.93 | 10.25 | 9.81 | 9.98 | +0.81% | 0.97 | 4.56% |
| 2026-02-12 | 9.75 | 9.99 | 9.60 | 9.90 | +1.33% | 1.02 | 4.91% |
| 2026-02-11 | 9.98 | 10.01 | 9.50 | 9.77 | -2.40% | 1.45 | 7.01% |
| 2026-02-10 | 10.03 | 10.21 | 9.86 | 10.01 | -0.89% | 1.64 | 7.70% |
| 2026-02-09 | 11.09 | 11.09 | 10.00 | 10.10 | -9.09% | 3.19 | 14.59% |
| 2026-02-06 | 11.24 | 11.54 | 11.00 | 11.11 | -0.80% | 1.02 | 4.26% |
| 2026-02-05 | 11.13 | 11.32 | 10.82 | 11.20 | +0.54% | 1.03 | 4.36% |
| 2026-02-04 | 11.14 | 11.38 | 10.94 | 11.14 | +1.83% | 0.97 | 4.10% |
| 2026-02-03 | 10.87 | 11.09 | 10.48 | 10.94 | +3.50% | 1.14 | 4.97% |
| 2026-02-02 | 10.40 | 10.98 | 10.40 | 10.57 | +0.86% | 1.34 | 5.86% |
| 2026-01-30 | 10.38 | 10.63 | 10.18 | 10.48 | +0.96% | 0.90 | 4.06% |
| 2026-01-29 | 10.87 | 10.87 | 10.30 | 10.38 | -3.98% | 1.05 | 4.69% |
| 2026-01-28 | 10.72 | 11.29 | 10.69 | 10.81 | +1.22% | 1.15 | 4.94% |
| 2026-01-27 | 10.70 | 10.76 | 10.12 | 10.68 | +2.01% | 1.23 | 5.53% |
| 2026-01-26 | 11.06 | 11.06 | 10.34 | 10.47 | -5.42% | 1.58 | 7.01% |
| 2026-01-23 | 11.09 | 11.18 | 10.77 | 11.07 | +0.64% | 1.12 | 4.79% |
| 2026-01-22 | 11.06 | 11.33 | 10.68 | 11.00 | +2.23% | 1.51 | 6.51% |
| 2026-01-21 | 10.67 | 10.86 | 10.41 | 10.76 | +0.56% | 1.34 | 5.94% |
| 2026-01-20 | 11.26 | 11.31 | 10.60 | 10.70 | -4.12% | 1.89 | 8.17% |
| 2026-01-19 | 10.39 | 11.70 | 10.31 | 11.16 | +7.31% | 3.51 | 14.72% |