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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 53.08 | 53.18 | 51.82 | 53.09 | +0.04% | 0.90 | 8.23% |
| 2025-09-15 | 53.68 | 53.99 | 52.01 | 53.07 | -1.39% | 1.20 | 10.95% |
| 2025-09-12 | 51.37 | 55.94 | 51.37 | 53.82 | +5.08% | 2.25 | 20.27% |
| 2025-09-11 | 50.82 | 51.65 | 50.15 | 51.22 | +1.61% | 0.83 | 7.91% |
| 2025-09-10 | 51.28 | 51.67 | 50.23 | 50.41 | -1.70% | 0.52 | 4.96% |
| 2025-09-09 | 53.20 | 53.68 | 50.80 | 51.28 | -2.47% | 0.69 | 6.46% |
| 2025-09-08 | 53.50 | 53.83 | 51.91 | 52.58 | -0.96% | 0.77 | 7.08% |
| 2025-09-05 | 50.32 | 53.81 | 50.00 | 53.09 | +5.61% | 1.26 | 11.62% |
| 2025-09-04 | 50.71 | 51.80 | 49.19 | 50.27 | -0.85% | 0.77 | 7.39% |
| 2025-09-03 | 51.52 | 51.98 | 50.41 | 50.70 | -1.48% | 0.60 | 5.70% |
| 2025-09-02 | 54.06 | 54.60 | 50.71 | 51.46 | -4.40% | 1.27 | 11.90% |
| 2025-09-01 | 55.00 | 56.38 | 53.30 | 53.83 | +2.01% | 1.43 | 12.65% |
| 2025-08-29 | 53.20 | 53.74 | 51.80 | 52.77 | -0.79% | 0.95 | 8.73% |
| 2025-08-28 | 53.99 | 55.16 | 51.51 | 53.19 | -1.61% | 1.54 | 14.00% |
| 2025-08-27 | 55.59 | 57.28 | 54.00 | 54.06 | -2.86% | 1.52 | 13.12% |
| 2025-08-26 | 56.08 | 57.18 | 55.38 | 55.65 | -2.09% | 1.15 | 9.94% |
| 2025-08-25 | 56.30 | 58.85 | 55.88 | 56.84 | +1.05% | 2.03 | 17.14% |
| 2025-08-22 | 55.05 | 58.00 | 54.57 | 56.25 | +2.09% | 1.54 | 13.37% |
| 2025-08-21 | 55.90 | 56.30 | 54.50 | 55.10 | -1.09% | 0.95 | 8.34% |
| 2025-08-20 | 55.00 | 55.71 | 54.17 | 55.71 | +0.83% | 0.98 | 8.66% |