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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 52.50 | 52.82 | 50.70 | 51.05 | -3.86% | 0.74 | 6.96% |
| 2025-11-18 | 51.63 | 53.18 | 51.40 | 53.10 | +3.27% | 0.91 | 8.35% |
| 2025-11-17 | 51.66 | 51.99 | 51.03 | 51.42 | -0.66% | 0.45 | 4.23% |
| 2025-11-14 | 51.53 | 52.70 | 51.01 | 51.76 | -1.43% | 0.60 | 5.62% |
| 2025-11-13 | 51.50 | 52.58 | 50.97 | 52.51 | +3.02% | 0.51 | 4.79% |
| 2025-11-12 | 51.38 | 52.66 | 50.71 | 50.97 | -1.39% | 0.52 | 4.92% |
| 2025-11-11 | 51.87 | 52.62 | 51.33 | 51.69 | +0.35% | 0.41 | 3.87% |
| 2025-11-10 | 52.66 | 52.66 | 51.38 | 51.51 | -0.52% | 0.42 | 3.98% |
| 2025-11-07 | 52.42 | 52.42 | 51.61 | 51.78 | -1.28% | 0.55 | 5.13% |
| 2025-11-06 | 52.46 | 53.78 | 52.05 | 52.45 | -0.06% | 0.85 | 7.82% |
| 2025-11-05 | 51.21 | 53.15 | 50.86 | 52.48 | +0.31% | 1.17 | 10.83% |
| 2025-11-04 | 49.76 | 53.23 | 49.76 | 52.32 | +4.89% | 1.56 | 14.50% |
| 2025-11-03 | 49.54 | 49.98 | 49.14 | 49.88 | +1.69% | 0.41 | 3.97% |
| 2025-10-31 | 48.74 | 49.38 | 48.43 | 49.05 | +1.30% | 0.41 | 4.09% |
| 2025-10-30 | 48.85 | 49.19 | 48.40 | 48.42 | -1.36% | 0.41 | 4.06% |
| 2025-10-29 | 49.10 | 49.67 | 48.83 | 49.09 | -0.02% | 0.48 | 4.73% |
| 2025-10-28 | 48.58 | 49.30 | 48.06 | 49.10 | +1.45% | 0.37 | 3.68% |
| 2025-10-27 | 48.85 | 49.24 | 47.95 | 48.40 | +0.06% | 0.31 | 3.07% |
| 2025-10-24 | 47.91 | 48.37 | 47.56 | 48.37 | +1.47% | 0.29 | 2.91% |
| 2025-10-23 | 47.28 | 47.73 | 46.39 | 47.67 | +0.46% | 0.26 | 2.72% |