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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 10.28 | 10.59 | 10.02 | 10.40 | +1.76% | 1.63 | 7.48% |
| 2026-01-15 | 10.12 | 10.50 | 10.01 | 10.22 | +0.29% | 1.55 | 7.13% |
| 2026-01-14 | 9.96 | 10.69 | 9.96 | 10.19 | +1.90% | 1.78 | 8.19% |
| 2026-01-13 | 10.31 | 10.35 | 9.60 | 10.00 | -2.91% | 2.13 | 10.01% |
| 2026-01-12 | 10.03 | 10.47 | 9.90 | 10.30 | +2.59% | 2.25 | 10.39% |
| 2026-01-09 | 9.90 | 10.48 | 9.78 | 10.04 | +2.45% | 2.35 | 11.04% |
| 2026-01-08 | 9.13 | 9.99 | 9.13 | 9.80 | +7.57% | 2.39 | 11.66% |
| 2026-01-07 | 9.05 | 9.41 | 8.99 | 9.11 | +0.77% | 2.52 | 12.86% |
| 2026-01-06 | 9.56 | 9.75 | 8.90 | 9.04 | -7.57% | 3.83 | 19.55% |
| 2026-01-05 | 8.16 | 9.78 | 8.16 | 9.78 | +20.00% | 3.90 | 19.51% |
| 2025-12-31 | 7.52 | 8.36 | 7.45 | 8.15 | +8.52% | 2.00 | 11.70% |
| 2025-12-30 | 7.66 | 7.67 | 7.44 | 7.51 | -1.57% | 0.50 | 3.13% |
| 2025-12-29 | 7.43 | 7.79 | 7.36 | 7.63 | +2.97% | 0.72 | 4.45% |
| 2025-12-26 | 7.48 | 7.52 | 7.40 | 7.41 | -0.94% | 0.36 | 2.25% |
| 2025-12-25 | 7.56 | 7.56 | 7.40 | 7.48 | -0.40% | 0.36 | 2.28% |
| 2025-12-24 | 7.45 | 7.58 | 7.42 | 7.51 | +0.54% | 0.34 | 2.11% |
| 2025-12-23 | 7.57 | 7.73 | 7.44 | 7.47 | -1.32% | 0.60 | 3.77% |
| 2025-12-22 | 7.39 | 7.74 | 7.38 | 7.57 | +2.57% | 0.84 | 5.24% |
| 2025-12-19 | 7.24 | 7.41 | 7.23 | 7.38 | +2.07% | 0.27 | 1.74% |
| 2025-12-18 | 7.32 | 7.40 | 7.21 | 7.23 | -0.41% | 0.41 | 2.63% |