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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 56.28 | 57.78 | 55.15 | 55.25 | -2.26% | 1.54 | 13.34% |
| 2025-08-18 | 55.20 | 57.40 | 54.80 | 56.53 | +2.41% | 2.47 | 21.27% |
| 2025-08-15 | 53.00 | 55.85 | 52.99 | 55.20 | +3.76% | 1.87 | 16.57% |
| 2025-08-14 | 54.75 | 54.91 | 53.05 | 53.20 | -2.65% | 1.38 | 12.48% |
| 2025-08-13 | 54.40 | 55.48 | 53.80 | 54.65 | +0.46% | 1.99 | 17.71% |
| 2025-08-12 | 54.59 | 55.50 | 53.75 | 54.40 | -1.65% | 2.25 | 20.01% |
| 2025-08-11 | 50.34 | 58.25 | 50.34 | 55.31 | +9.96% | 3.89 | 34.21% |
| 2025-08-08 | 50.82 | 51.20 | 50.22 | 50.30 | -1.66% | 0.52 | 4.98% |
| 2025-08-07 | 51.37 | 52.20 | 50.77 | 51.15 | -1.06% | 0.66 | 6.25% |
| 2025-08-06 | 50.35 | 52.00 | 50.35 | 51.70 | +2.11% | 0.88 | 8.33% |
| 2025-08-05 | 50.81 | 50.81 | 50.18 | 50.63 | +0.32% | 0.57 | 5.51% |
| 2025-08-04 | 49.78 | 50.85 | 49.40 | 50.47 | +0.92% | 0.61 | 5.88% |
| 2025-08-01 | 50.06 | 50.87 | 49.69 | 50.01 | -0.48% | 0.77 | 7.44% |
| 2025-07-31 | 50.20 | 52.00 | 49.87 | 50.25 | -0.38% | 1.38 | 13.09% |
| 2025-07-30 | 50.90 | 51.14 | 49.51 | 50.44 | -1.41% | 0.96 | 9.25% |
| 2025-07-29 | 50.69 | 51.59 | 49.31 | 51.16 | +1.85% | 1.56 | 15.00% |
| 2025-07-28 | 48.30 | 52.50 | 48.03 | 50.23 | +4.30% | 1.74 | 16.80% |
| 2025-07-25 | 47.68 | 48.29 | 47.28 | 48.16 | +1.01% | 0.43 | 4.33% |
| 2025-07-24 | 47.40 | 47.83 | 47.05 | 47.68 | +0.59% | 0.33 | 3.35% |
| 2025-07-23 | 47.80 | 48.28 | 47.26 | 47.40 | -1.04% | 0.43 | 4.41% |