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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 44.87 | 46.26 | 44.73 | 46.26 | +3.82% | 0.62 | 6.55% |
| 2025-06-23 | 43.74 | 44.80 | 43.19 | 44.56 | +1.74% | 0.47 | 5.11% |
| 2025-06-20 | 45.22 | 45.67 | 43.74 | 43.80 | -2.67% | 0.63 | 6.83% |
| 2025-06-19 | 44.60 | 47.46 | 44.60 | 45.00 | +0.36% | 0.94 | 9.91% |
| 2025-06-18 | 44.30 | 44.99 | 44.00 | 44.84 | +0.31% | 0.36 | 3.93% |
| 2025-06-17 | 45.02 | 45.59 | 44.53 | 44.70 | -0.91% | 0.34 | 3.65% |
| 2025-06-16 | 44.05 | 45.49 | 43.91 | 45.11 | +1.87% | 0.50 | 5.31% |
| 2025-06-13 | 45.99 | 46.01 | 43.98 | 44.28 | -3.86% | 0.58 | 6.31% |
| 2025-06-12 | 45.53 | 47.33 | 44.82 | 46.06 | +0.79% | 0.92 | 9.57% |
| 2025-06-11 | 45.01 | 45.70 | 44.63 | 45.70 | +1.76% | 0.31 | 3.37% |
| 2025-06-10 | 46.05 | 46.30 | 44.22 | 44.91 | -2.67% | 0.49 | 5.22% |
| 2025-06-09 | 45.66 | 46.17 | 45.40 | 46.14 | +1.05% | 0.52 | 5.54% |
| 2025-06-06 | 44.70 | 46.49 | 44.14 | 45.66 | +2.42% | 0.65 | 6.93% |
| 2025-06-05 | 43.64 | 44.65 | 43.31 | 44.58 | +1.66% | 0.43 | 4.72% |
| 2025-06-04 | 42.96 | 44.49 | 42.90 | 43.85 | +1.88% | 0.41 | 4.54% |
| 2025-06-03 | 42.53 | 43.60 | 42.45 | 43.04 | +0.54% | 0.26 | 2.86% |
| 2025-05-30 | 44.30 | 44.31 | 42.76 | 42.81 | -3.36% | 0.35 | 3.95% |
| 2025-05-29 | 43.43 | 44.34 | 43.43 | 44.30 | +1.70% | 0.31 | 3.36% |
| 2025-05-28 | 43.72 | 44.40 | 43.15 | 43.56 | -0.43% | 0.25 | 2.72% |
| 2025-05-27 | 44.84 | 44.90 | 43.73 | 43.75 | -2.38% | 0.38 | 4.14% |