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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 56.45 | 56.96 | 55.00 | 55.50 | -1.25% | 0.64 | 5.56% |
| 2026-01-15 | 56.36 | 57.16 | 55.40 | 56.20 | -1.71% | 0.88 | 7.59% |
| 2026-01-14 | 55.35 | 57.96 | 55.13 | 57.18 | +3.55% | 1.58 | 13.50% |
| 2026-01-13 | 57.00 | 57.45 | 55.00 | 55.22 | -3.12% | 1.07 | 9.26% |
| 2026-01-12 | 55.80 | 58.00 | 54.56 | 57.00 | +2.65% | 1.46 | 12.52% |
| 2026-01-09 | 54.07 | 56.75 | 53.74 | 55.53 | +3.00% | 1.30 | 11.37% |
| 2026-01-08 | 53.75 | 54.50 | 52.79 | 53.91 | +1.13% | 0.70 | 6.32% |
| 2026-01-07 | 53.07 | 54.22 | 52.60 | 53.31 | +0.74% | 0.67 | 6.11% |
| 2026-01-06 | 53.13 | 54.25 | 52.42 | 52.92 | -0.41% | 0.83 | 7.55% |
| 2026-01-05 | 52.00 | 53.16 | 51.81 | 53.14 | +2.15% | 0.61 | 5.63% |
| 2025-12-31 | 52.64 | 52.64 | 51.63 | 52.02 | -0.08% | 0.30 | 2.77% |
| 2025-12-30 | 51.69 | 52.48 | 50.90 | 52.06 | +1.23% | 0.42 | 3.94% |
| 2025-12-29 | 51.95 | 51.95 | 51.07 | 51.43 | -0.29% | 0.31 | 2.93% |
| 2025-12-26 | 52.87 | 52.87 | 51.22 | 51.58 | -1.45% | 0.42 | 3.91% |
| 2025-12-25 | 51.69 | 52.38 | 51.52 | 52.34 | +0.85% | 0.42 | 3.93% |
| 2025-12-24 | 50.76 | 52.88 | 50.76 | 51.90 | +1.88% | 0.62 | 5.81% |
| 2025-12-23 | 50.78 | 52.50 | 50.68 | 50.94 | +0.69% | 0.54 | 5.10% |
| 2025-12-22 | 50.45 | 51.49 | 50.45 | 50.59 | +0.52% | 0.40 | 3.79% |
| 2025-12-19 | 49.30 | 50.75 | 49.14 | 50.33 | +2.09% | 0.44 | 4.25% |
| 2025-12-18 | 49.61 | 50.61 | 49.26 | 49.30 | -1.36% | 0.34 | 3.32% |