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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 7.81 | 8.24 | 7.75 | 8.08 | +3.86% | 0.67 | 3.95% |
| 2025-09-15 | 7.81 | 7.84 | 7.71 | 7.78 | -0.38% | 0.31 | 1.88% |
| 2025-09-12 | 7.89 | 8.03 | 7.80 | 7.81 | -1.01% | 0.33 | 1.98% |
| 2025-09-11 | 7.87 | 7.92 | 7.65 | 7.89 | +1.28% | 0.34 | 2.07% |
| 2025-09-10 | 7.79 | 7.88 | 7.72 | 7.79 | +0.13% | 0.21 | 1.26% |
| 2025-09-09 | 7.90 | 7.98 | 7.76 | 7.78 | -1.77% | 0.33 | 2.00% |
| 2025-09-08 | 7.86 | 7.97 | 7.77 | 7.92 | +2.19% | 0.43 | 2.56% |
| 2025-09-05 | 7.69 | 7.80 | 7.61 | 7.75 | +1.17% | 0.38 | 2.34% |
| 2025-09-04 | 7.63 | 7.87 | 7.58 | 7.66 | +0.66% | 0.50 | 3.05% |
| 2025-09-03 | 7.86 | 7.91 | 7.60 | 7.61 | -3.18% | 0.56 | 3.39% |
| 2025-09-02 | 8.02 | 8.07 | 7.82 | 7.86 | -1.75% | 0.55 | 3.29% |
| 2025-09-01 | 7.98 | 8.16 | 7.84 | 8.00 | -0.50% | 0.68 | 3.98% |
| 2025-08-29 | 7.85 | 8.07 | 7.71 | 8.04 | +2.29% | 0.71 | 4.24% |
| 2025-08-28 | 8.11 | 8.27 | 7.58 | 7.86 | -3.08% | 1.17 | 7.01% |
| 2025-08-27 | 8.71 | 8.72 | 8.09 | 8.11 | -6.24% | 1.13 | 6.33% |
| 2025-08-26 | 8.77 | 8.80 | 8.60 | 8.65 | -1.37% | 0.57 | 3.08% |
| 2025-08-25 | 8.91 | 8.94 | 8.68 | 8.77 | -1.68% | 0.81 | 4.35% |
| 2025-08-22 | 8.94 | 9.13 | 8.86 | 8.92 | 0.00% | 0.55 | 2.90% |
| 2025-08-21 | 8.99 | 9.10 | 8.89 | 8.92 | -0.56% | 0.60 | 3.16% |
| 2025-08-20 | 8.81 | 9.06 | 8.72 | 8.97 | +1.82% | 0.79 | 4.17% |