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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 49.77 | 50.25 | 48.66 | 49.98 | +0.38% | 0.39 | 3.81% |
| 2025-12-16 | 50.12 | 50.66 | 49.00 | 49.79 | -0.66% | 0.39 | 3.80% |
| 2025-12-15 | 51.04 | 51.70 | 50.09 | 50.12 | -1.74% | 0.46 | 4.34% |
| 2025-12-12 | 51.14 | 52.35 | 50.93 | 51.01 | -0.58% | 0.58 | 5.40% |
| 2025-12-11 | 53.25 | 53.25 | 51.31 | 51.31 | -2.91% | 0.77 | 7.22% |
| 2025-12-10 | 53.41 | 53.88 | 52.70 | 52.85 | -2.00% | 0.77 | 7.01% |
| 2025-12-09 | 51.96 | 53.95 | 51.73 | 53.93 | +3.79% | 1.27 | 11.48% |
| 2025-12-08 | 52.42 | 52.53 | 51.55 | 51.96 | -0.40% | 0.72 | 6.68% |
| 2025-12-05 | 52.30 | 52.54 | 51.02 | 52.17 | -0.25% | 0.53 | 4.96% |
| 2025-12-04 | 51.54 | 53.50 | 50.08 | 52.30 | +1.47% | 0.94 | 8.81% |
| 2025-12-03 | 52.87 | 52.87 | 51.39 | 51.54 | -2.55% | 0.73 | 6.85% |
| 2025-12-02 | 53.95 | 54.30 | 52.60 | 52.89 | -2.85% | 1.06 | 9.73% |
| 2025-12-01 | 53.55 | 55.88 | 52.44 | 54.44 | +1.55% | 1.96 | 17.42% |
| 2025-11-28 | 52.95 | 54.00 | 52.40 | 53.61 | +1.38% | 1.14 | 10.35% |
| 2025-11-27 | 53.22 | 53.80 | 52.30 | 52.88 | -0.36% | 0.94 | 8.55% |
| 2025-11-26 | 52.50 | 53.30 | 52.21 | 53.07 | +1.16% | 0.92 | 8.45% |
| 2025-11-25 | 52.78 | 53.48 | 52.23 | 52.46 | 0.00% | 0.88 | 8.02% |
| 2025-11-24 | 51.00 | 53.35 | 51.00 | 52.46 | +2.84% | 1.03 | 9.54% |
| 2025-11-21 | 51.30 | 53.10 | 51.01 | 51.01 | -1.64% | 1.15 | 10.66% |
| 2025-11-20 | 51.26 | 52.50 | 50.36 | 51.86 | +1.59% | 0.68 | 6.38% |