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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 57.80 | 58.69 | 54.48 | 54.99 | -6.86% | 1.39 | 11.93% |
| 2026-03-20 | 62.52 | 64.08 | 58.77 | 59.04 | -4.67% | 1.82 | 14.58% |
| 2026-03-19 | 60.00 | 63.57 | 60.00 | 61.93 | +0.34% | 2.23 | 17.29% |
| 2026-03-18 | 58.51 | 62.00 | 58.36 | 61.72 | +6.87% | 1.76 | 14.02% |
| 2026-03-17 | 59.88 | 60.47 | 57.63 | 57.75 | -4.51% | 1.11 | 9.18% |
| 2026-03-16 | 57.42 | 60.82 | 57.04 | 60.48 | +5.68% | 1.40 | 11.38% |
| 2026-03-13 | 57.90 | 58.54 | 56.97 | 57.23 | -1.55% | 0.64 | 5.38% |
| 2026-03-12 | 59.55 | 59.57 | 57.60 | 58.13 | -2.38% | 0.73 | 6.07% |
| 2026-03-11 | 60.02 | 60.97 | 59.33 | 59.55 | -0.77% | 1.00 | 8.04% |
| 2026-03-10 | 59.18 | 60.43 | 59.02 | 60.01 | +1.71% | 0.88 | 7.15% |
| 2026-03-09 | 57.65 | 59.22 | 56.00 | 59.00 | +1.27% | 0.99 | 8.31% |
| 2026-03-06 | 57.00 | 58.82 | 56.59 | 58.26 | +2.07% | 1.01 | 8.46% |
| 2026-03-05 | 55.69 | 57.79 | 55.62 | 57.08 | +4.68% | 1.40 | 11.91% |
| 2026-03-04 | 53.76 | 55.20 | 53.43 | 54.53 | +0.50% | 0.77 | 6.84% |
| 2026-03-03 | 58.11 | 58.20 | 54.19 | 54.26 | -6.61% | 1.19 | 10.29% |
| 2026-03-02 | 57.70 | 58.79 | 56.56 | 58.10 | -1.86% | 1.38 | 11.62% |
| 2026-02-27 | 60.13 | 60.20 | 58.39 | 59.20 | -2.49% | 1.59 | 13.06% |
| 2026-02-26 | 57.06 | 62.56 | 57.06 | 60.71 | +6.42% | 2.44 | 19.55% |
| 2026-02-25 | 57.84 | 58.00 | 56.59 | 57.05 | -1.45% | 1.09 | 9.29% |
| 2026-02-24 | 58.96 | 59.30 | 55.98 | 57.89 | -0.82% | 1.48 | 12.49% |