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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 48.66 | 48.94 | 47.65 | 47.90 | -1.76% | 0.58 | 5.81% |
| 2025-07-21 | 48.48 | 48.84 | 48.04 | 48.76 | 0.00% | 0.55 | 5.46% |
| 2025-07-18 | 48.31 | 49.18 | 48.03 | 48.76 | +1.04% | 0.72 | 7.18% |
| 2025-07-17 | 48.02 | 48.50 | 47.41 | 48.26 | -0.41% | 0.75 | 7.53% |
| 2025-07-16 | 49.01 | 51.00 | 48.02 | 48.46 | +1.27% | 1.18 | 11.60% |
| 2025-07-15 | 47.52 | 48.40 | 47.28 | 47.85 | -0.52% | 0.61 | 6.18% |
| 2025-07-14 | 47.40 | 48.74 | 46.88 | 48.10 | +1.54% | 0.80 | 8.06% |
| 2025-07-11 | 47.39 | 47.66 | 46.53 | 47.37 | -0.04% | 0.52 | 5.30% |
| 2025-07-10 | 47.76 | 48.79 | 47.11 | 47.39 | -1.46% | 0.64 | 6.53% |
| 2025-07-09 | 47.13 | 49.50 | 47.00 | 48.09 | +2.04% | 1.25 | 12.45% |
| 2025-07-08 | 46.12 | 47.58 | 45.71 | 47.13 | +2.28% | 0.55 | 5.66% |
| 2025-07-07 | 45.43 | 46.20 | 45.22 | 46.08 | +1.25% | 0.31 | 3.26% |
| 2025-07-04 | 46.68 | 46.95 | 45.50 | 45.51 | -2.61% | 0.49 | 5.09% |
| 2025-07-03 | 46.34 | 47.07 | 46.06 | 46.73 | +0.99% | 0.41 | 4.27% |
| 2025-07-02 | 46.70 | 47.38 | 45.96 | 46.27 | -1.30% | 0.49 | 5.07% |
| 2025-07-01 | 47.32 | 47.88 | 46.12 | 46.88 | -0.55% | 0.78 | 7.98% |
| 2025-06-30 | 47.19 | 47.48 | 46.90 | 47.14 | +0.26% | 0.41 | 4.24% |
| 2025-06-27 | 46.86 | 47.31 | 46.28 | 47.02 | +0.92% | 0.47 | 4.81% |
| 2025-06-26 | 46.81 | 47.39 | 46.41 | 46.59 | -0.47% | 0.52 | 5.38% |
| 2025-06-25 | 46.58 | 47.48 | 46.10 | 46.81 | +1.19% | 0.68 | 7.08% |