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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 7.77 | 7.88 | 7.74 | 7.79 | 0.00% | 0.28 | 1.71% |
| 2025-10-21 | 7.64 | 7.80 | 7.61 | 7.79 | +1.43% | 0.35 | 2.16% |
| 2025-10-20 | 7.45 | 7.69 | 7.45 | 7.68 | +3.64% | 0.44 | 2.70% |
| 2025-10-17 | 7.58 | 7.68 | 7.41 | 7.41 | -2.24% | 0.35 | 2.16% |
| 2025-10-16 | 7.80 | 7.85 | 7.51 | 7.58 | -2.82% | 0.57 | 3.51% |
| 2025-10-15 | 7.64 | 7.85 | 7.58 | 7.80 | +2.63% | 0.50 | 3.03% |
| 2025-10-14 | 7.76 | 7.85 | 7.58 | 7.60 | -1.17% | 0.48 | 2.91% |
| 2025-10-13 | 7.51 | 7.71 | 7.25 | 7.69 | +0.26% | 0.47 | 2.91% |
| 2025-10-10 | 7.71 | 7.81 | 7.63 | 7.67 | -0.39% | 0.46 | 2.82% |
| 2025-10-09 | 7.61 | 7.88 | 7.60 | 7.70 | +1.58% | 0.58 | 3.51% |
| 2025-09-30 | 7.68 | 7.95 | 7.58 | 7.58 | -1.04% | 0.60 | 3.62% |
| 2025-09-29 | 7.68 | 7.74 | 7.45 | 7.66 | +1.19% | 0.55 | 3.39% |
| 2025-09-26 | 7.57 | 7.83 | 7.50 | 7.57 | 0.00% | 0.56 | 3.47% |
| 2025-09-25 | 7.97 | 8.01 | 7.57 | 7.57 | -4.90% | 1.09 | 6.67% |
| 2025-09-24 | 8.07 | 8.09 | 7.78 | 7.96 | -1.85% | 1.05 | 6.22% |
| 2025-09-23 | 8.36 | 8.48 | 8.02 | 8.11 | -2.87% | 1.24 | 7.14% |
| 2025-09-22 | 7.74 | 8.49 | 7.74 | 8.35 | +8.16% | 1.56 | 9.02% |
| 2025-09-19 | 7.76 | 7.84 | 7.63 | 7.72 | -0.64% | 0.36 | 2.17% |
| 2025-09-18 | 8.08 | 8.08 | 7.63 | 7.77 | -2.26% | 0.49 | 2.93% |
| 2025-09-17 | 8.01 | 8.17 | 7.92 | 7.95 | -1.61% | 0.47 | 2.74% |