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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 78.00 | 84.00 | 77.23 | 79.92 | -2.30% | 4.10 | 24.76% |
| 2026-04-20 | 85.51 | 85.97 | 80.00 | 81.80 | -4.60% | 5.98 | 35.08% |
| 2026-04-17 | 76.10 | 90.25 | 75.80 | 85.74 | +7.85% | 7.12 | 41.18% |
| 2026-04-16 | 73.46 | 81.69 | 73.40 | 79.50 | +7.68% | 6.04 | 37.39% |
| 2026-04-15 | 78.00 | 79.00 | 72.99 | 73.83 | -4.98% | 4.87 | 31.40% |
| 2026-04-14 | 64.76 | 77.70 | 64.21 | 77.70 | +20.00% | 3.52 | 24.18% |
| 2026-04-13 | 63.24 | 65.88 | 62.48 | 64.75 | +2.60% | 1.64 | 12.31% |
| 2026-04-10 | 63.28 | 65.95 | 62.88 | 63.11 | -0.24% | 1.55 | 11.68% |
| 2026-04-09 | 64.00 | 64.12 | 62.91 | 63.26 | -1.39% | 1.22 | 9.36% |
| 2026-04-08 | 60.37 | 64.49 | 59.27 | 64.15 | +7.78% | 1.91 | 14.65% |
| 2026-04-07 | 60.83 | 61.16 | 59.20 | 59.52 | -2.90% | 1.01 | 8.14% |
| 2026-04-03 | 59.63 | 61.75 | 57.80 | 61.30 | +2.80% | 1.43 | 11.56% |
| 2026-04-02 | 60.50 | 61.90 | 58.80 | 59.63 | -2.99% | 1.39 | 11.21% |
| 2026-04-01 | 64.00 | 64.48 | 60.61 | 61.47 | -3.20% | 2.21 | 17.26% |
| 2026-03-31 | 61.05 | 65.90 | 59.68 | 63.50 | +3.83% | 3.04 | 23.16% |
| 2026-03-30 | 60.23 | 62.49 | 59.36 | 61.16 | +0.82% | 1.36 | 10.81% |
| 2026-03-27 | 61.50 | 61.50 | 59.80 | 60.66 | -1.69% | 1.11 | 8.90% |
| 2026-03-26 | 61.86 | 63.00 | 60.51 | 61.70 | -0.11% | 1.33 | 10.36% |
| 2026-03-25 | 62.23 | 62.49 | 60.94 | 61.77 | +0.26% | 1.58 | 12.42% |
| 2026-03-24 | 56.04 | 62.00 | 55.09 | 61.61 | +12.04% | 2.22 | 18.19% |