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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 47.80 | 48.04 | 47.21 | 47.45 | -0.77% | 0.18 | 1.88% |
| 2025-10-21 | 46.98 | 47.89 | 46.98 | 47.82 | +1.81% | 0.25 | 2.54% |
| 2025-10-20 | 46.50 | 47.19 | 46.10 | 46.97 | +2.87% | 0.26 | 2.68% |
| 2025-10-17 | 47.20 | 47.96 | 45.61 | 45.66 | -3.95% | 0.39 | 4.03% |
| 2025-10-16 | 48.18 | 48.40 | 47.40 | 47.54 | -1.78% | 0.26 | 2.63% |
| 2025-10-15 | 47.56 | 48.70 | 47.52 | 48.40 | +0.73% | 0.37 | 3.71% |
| 2025-10-14 | 47.94 | 49.60 | 47.87 | 48.05 | +0.23% | 0.52 | 5.14% |
| 2025-10-13 | 46.00 | 48.33 | 45.12 | 47.94 | -1.05% | 0.50 | 5.14% |
| 2025-10-10 | 49.26 | 49.67 | 48.39 | 48.45 | -1.96% | 0.47 | 4.62% |
| 2025-10-09 | 49.70 | 50.48 | 49.28 | 49.42 | -0.26% | 0.47 | 4.54% |
| 2025-09-30 | 50.69 | 51.30 | 49.55 | 49.55 | -1.63% | 0.47 | 4.54% |
| 2025-09-29 | 50.10 | 50.90 | 49.70 | 50.37 | +0.14% | 0.37 | 3.58% |
| 2025-09-26 | 51.80 | 52.14 | 50.26 | 50.30 | -3.57% | 0.60 | 5.73% |
| 2025-09-25 | 51.39 | 53.33 | 51.26 | 52.16 | +1.70% | 0.84 | 7.73% |
| 2025-09-24 | 50.32 | 51.58 | 49.65 | 51.29 | +1.46% | 0.58 | 5.48% |
| 2025-09-23 | 51.83 | 52.47 | 49.32 | 50.55 | -2.49% | 0.72 | 6.94% |
| 2025-09-22 | 51.60 | 52.39 | 51.26 | 51.84 | -0.29% | 0.54 | 5.04% |
| 2025-09-19 | 53.25 | 53.39 | 51.90 | 51.99 | -1.27% | 0.81 | 7.52% |
| 2025-09-18 | 53.00 | 55.33 | 52.20 | 52.66 | -0.60% | 1.44 | 13.01% |
| 2025-09-17 | 53.18 | 53.99 | 52.66 | 52.98 | -0.21% | 0.80 | 7.25% |