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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 8.00 | 8.03 | 7.49 | 7.62 | -3.54% | 0.68 | 4.19% |
| 2025-11-18 | 8.04 | 8.04 | 7.85 | 7.90 | -0.88% | 0.41 | 2.44% |
| 2025-11-17 | 8.08 | 8.14 | 7.92 | 7.97 | -1.12% | 0.37 | 2.20% |
| 2025-11-14 | 7.97 | 8.15 | 7.96 | 8.06 | +1.26% | 0.42 | 2.48% |
| 2025-11-13 | 7.91 | 8.01 | 7.83 | 7.96 | +0.51% | 0.36 | 2.12% |
| 2025-11-12 | 8.00 | 8.00 | 7.87 | 7.92 | -0.38% | 0.32 | 1.91% |
| 2025-11-11 | 8.00 | 8.04 | 7.89 | 7.95 | -0.25% | 0.38 | 2.28% |
| 2025-11-10 | 7.93 | 8.00 | 7.86 | 7.97 | +1.14% | 0.45 | 2.65% |
| 2025-11-07 | 7.86 | 7.95 | 7.83 | 7.88 | +0.13% | 0.33 | 1.94% |
| 2025-11-06 | 7.94 | 7.97 | 7.82 | 7.87 | -0.63% | 0.29 | 1.72% |
| 2025-11-05 | 7.83 | 7.95 | 7.77 | 7.92 | +1.15% | 0.38 | 2.26% |
| 2025-11-04 | 7.85 | 7.88 | 7.78 | 7.83 | -0.25% | 0.32 | 1.90% |
| 2025-11-03 | 7.75 | 7.90 | 7.75 | 7.85 | +1.68% | 0.39 | 2.37% |
| 2025-10-31 | 7.63 | 7.75 | 7.60 | 7.72 | +1.31% | 0.27 | 1.65% |
| 2025-10-30 | 7.65 | 7.76 | 7.60 | 7.62 | -0.13% | 0.38 | 2.35% |
| 2025-10-29 | 7.79 | 7.83 | 7.59 | 7.63 | -2.68% | 0.50 | 3.09% |
| 2025-10-28 | 7.77 | 7.88 | 7.73 | 7.84 | +0.64% | 0.44 | 2.65% |
| 2025-10-27 | 7.90 | 8.00 | 7.75 | 7.79 | -2.62% | 0.88 | 5.26% |
| 2025-10-24 | 7.82 | 8.37 | 7.77 | 8.00 | +2.30% | 1.14 | 6.66% |
| 2025-10-23 | 7.76 | 7.83 | 7.67 | 7.82 | +0.39% | 0.32 | 1.94% |