华塑科技 sz.301157
76.21
+2.43%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 75.00 | 77.30 | 74.63 | 76.21 | +2.43% | 1.45 | 9.22% |
| 2026-05-21 | 80.45 | 80.45 | 74.00 | 74.40 | -6.72% | 2.14 | 13.41% |
| 2026-05-20 | 80.46 | 81.89 | 79.20 | 79.76 | -1.87% | 1.69 | 10.24% |
| 2026-05-19 | 77.77 | 81.66 | 76.13 | 81.28 | +2.78% | 2.42 | 14.94% |
| 2026-05-18 | 81.29 | 82.50 | 78.46 | 79.08 | -3.68% | 2.54 | 15.52% |
| 2026-05-15 | 86.20 | 90.50 | 82.00 | 82.10 | -7.19% | 4.68 | 26.72% |
| 2026-05-14 | 81.21 | 94.48 | 81.00 | 88.46 | +8.81% | 5.80 | 32.04% |
| 2026-05-13 | 78.32 | 84.87 | 77.80 | 81.30 | +1.87% | 3.93 | 23.10% |
| 2026-05-12 | 76.66 | 80.25 | 75.70 | 79.81 | +4.18% | 2.83 | 17.55% |
| 2026-05-11 | 78.88 | 79.00 | 75.71 | 76.61 | -1.96% | 2.97 | 18.56% |
| 2026-05-08 | 74.50 | 78.55 | 73.51 | 78.14 | +3.20% | 3.84 | 24.00% |
| 2026-05-07 | 72.30 | 75.80 | 71.60 | 75.72 | +3.68% | 2.79 | 18.28% |
| 2026-05-06 | 72.22 | 73.73 | 71.50 | 73.03 | +2.82% | 2.51 | 16.70% |
| 2026-04-30 | 73.03 | 78.48 | 70.96 | 71.03 | -3.60% | 2.69 | 17.59% |
| 2026-04-29 | 72.27 | 74.90 | 72.00 | 73.68 | +0.12% | 1.99 | 13.05% |
| 2026-04-28 | 76.31 | 76.91 | 72.77 | 73.59 | -4.82% | 2.11 | 13.80% |
| 2026-04-27 | 72.70 | 79.00 | 71.53 | 77.32 | +6.33% | 3.87 | 24.52% |
| 2026-04-24 | 73.50 | 73.86 | 72.12 | 72.72 | -2.21% | 1.65 | 10.98% |
| 2026-04-23 | 76.26 | 76.41 | 73.00 | 74.36 | -3.65% | 2.58 | 16.85% |
| 2026-04-22 | 79.14 | 79.92 | 76.05 | 77.18 | -3.43% | 3.39 | 21.26% |