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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 44.13 | 45.04 | 44.12 | 44.82 | +1.83% | 0.38 | 4.07% |
| 2025-05-23 | 44.94 | 45.44 | 43.93 | 44.01 | -2.08% | 0.43 | 4.60% |
| 2025-05-22 | 46.09 | 46.92 | 44.80 | 44.94 | -1.53% | 0.56 | 5.84% |
| 2025-05-21 | 47.34 | 47.36 | 45.45 | 45.64 | -3.62% | 0.48 | 5.01% |
| 2025-05-20 | 45.97 | 47.46 | 45.38 | 47.35 | +3.26% | 0.59 | 6.10% |
| 2025-05-19 | 45.88 | 46.30 | 44.89 | 45.86 | +0.02% | 0.35 | 3.72% |
| 2025-05-16 | 46.07 | 46.81 | 45.53 | 45.85 | -0.11% | 0.33 | 3.41% |
| 2025-05-15 | 46.30 | 46.82 | 45.30 | 45.90 | -0.84% | 0.41 | 4.31% |
| 2025-05-14 | 46.89 | 47.15 | 45.99 | 46.29 | -0.66% | 0.41 | 4.25% |
| 2025-05-13 | 47.78 | 48.20 | 46.45 | 46.60 | -1.35% | 0.47 | 4.82% |
| 2025-05-12 | 47.27 | 47.27 | 46.59 | 47.23 | +1.87% | 0.37 | 3.76% |
| 2025-05-09 | 48.03 | 48.03 | 46.29 | 46.37 | -2.98% | 0.45 | 4.59% |
| 2025-05-08 | 46.49 | 48.22 | 46.02 | 47.79 | +2.67% | 0.68 | 6.90% |
| 2025-05-07 | 47.56 | 47.56 | 45.90 | 46.55 | -0.68% | 0.55 | 5.68% |
| 2025-05-06 | 45.74 | 47.13 | 45.29 | 46.87 | +4.39% | 0.62 | 6.39% |