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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 7.33 | 7.48 | 7.13 | 7.26 | -0.95% | 0.57 | 3.72% |
| 2025-12-16 | 7.31 | 7.77 | 7.31 | 7.33 | +0.27% | 0.74 | 4.63% |
| 2025-12-15 | 7.00 | 7.44 | 6.98 | 7.31 | +3.69% | 0.63 | 4.06% |
| 2025-12-12 | 7.13 | 7.32 | 7.03 | 7.05 | -0.70% | 0.33 | 2.21% |
| 2025-12-11 | 7.22 | 7.28 | 7.10 | 7.10 | -1.66% | 0.31 | 2.03% |
| 2025-12-10 | 7.30 | 7.32 | 7.17 | 7.22 | -0.69% | 0.30 | 1.97% |
| 2025-12-09 | 7.46 | 7.49 | 7.26 | 7.27 | -2.81% | 0.35 | 2.27% |
| 2025-12-08 | 7.40 | 7.57 | 7.34 | 7.48 | +1.22% | 0.40 | 2.53% |
| 2025-12-05 | 7.40 | 7.43 | 7.26 | 7.39 | +0.54% | 0.30 | 1.93% |
| 2025-12-04 | 7.32 | 7.48 | 7.31 | 7.35 | -0.54% | 0.45 | 2.86% |
| 2025-12-03 | 7.27 | 7.45 | 7.20 | 7.39 | +1.23% | 0.46 | 2.95% |
| 2025-12-02 | 7.31 | 7.32 | 7.10 | 7.30 | +0.27% | 0.34 | 2.23% |
| 2025-12-01 | 7.36 | 7.41 | 7.24 | 7.28 | -0.95% | 0.37 | 2.35% |
| 2025-11-28 | 7.25 | 7.35 | 7.17 | 7.35 | +1.38% | 0.26 | 1.70% |
| 2025-11-27 | 7.23 | 7.26 | 7.09 | 7.25 | +1.68% | 0.37 | 2.40% |
| 2025-11-26 | 7.43 | 7.51 | 7.12 | 7.13 | -4.17% | 0.46 | 2.95% |
| 2025-11-25 | 7.46 | 7.56 | 7.36 | 7.44 | +0.40% | 0.36 | 2.26% |
| 2025-11-24 | 7.28 | 7.46 | 7.22 | 7.41 | +3.20% | 0.49 | 3.10% |
| 2025-11-21 | 7.55 | 7.65 | 7.18 | 7.18 | -5.65% | 0.60 | 3.83% |
| 2025-11-20 | 7.61 | 7.74 | 7.52 | 7.61 | -0.13% | 0.41 | 2.56% |