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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 58.77 | 60.55 | 57.00 | 58.37 | -1.93% | 1.94 | 15.80% |
| 2026-02-12 | 57.54 | 63.20 | 57.54 | 59.52 | +4.64% | 3.05 | 24.49% |
| 2026-02-11 | 56.79 | 58.23 | 56.35 | 56.88 | -0.19% | 0.73 | 6.19% |
| 2026-02-10 | 56.01 | 57.88 | 55.93 | 56.99 | +1.75% | 1.31 | 11.08% |
| 2026-02-09 | 54.50 | 56.79 | 53.90 | 56.01 | +5.52% | 1.23 | 10.65% |
| 2026-02-06 | 52.52 | 53.90 | 52.52 | 53.08 | +0.63% | 0.40 | 3.59% |
| 2026-02-05 | 53.10 | 53.86 | 52.53 | 52.75 | -0.66% | 0.44 | 4.04% |
| 2026-02-04 | 54.76 | 54.77 | 52.52 | 53.10 | -3.24% | 0.67 | 6.12% |
| 2026-02-03 | 54.15 | 55.00 | 53.21 | 54.88 | +1.84% | 0.49 | 4.34% |
| 2026-02-02 | 53.38 | 55.25 | 53.19 | 53.89 | +0.96% | 0.62 | 5.55% |
| 2026-01-30 | 52.79 | 53.73 | 52.20 | 53.38 | +2.22% | 0.57 | 5.20% |
| 2026-01-29 | 54.08 | 55.00 | 52.15 | 52.22 | -4.18% | 0.70 | 6.31% |
| 2026-01-28 | 55.99 | 55.99 | 54.26 | 54.50 | -1.89% | 0.58 | 5.10% |
| 2026-01-27 | 56.19 | 56.28 | 53.84 | 55.55 | -0.63% | 0.74 | 6.52% |
| 2026-01-26 | 55.33 | 57.19 | 55.10 | 55.90 | +1.03% | 0.80 | 6.95% |
| 2026-01-23 | 55.87 | 56.04 | 54.90 | 55.33 | +0.02% | 0.49 | 4.31% |
| 2026-01-22 | 54.60 | 55.68 | 54.41 | 55.32 | +1.24% | 0.54 | 4.76% |
| 2026-01-21 | 54.06 | 55.05 | 53.53 | 54.64 | +1.07% | 0.51 | 4.52% |
| 2026-01-20 | 56.01 | 56.01 | 53.62 | 54.06 | -2.65% | 0.66 | 5.88% |
| 2026-01-19 | 55.50 | 56.16 | 54.80 | 55.53 | +0.05% | 0.67 | 5.81% |