华塑控股(000509)股票行情
华塑控股(000509)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 3.38 | 3.41 | 0.02 | 0.59% | 3.37 | 3.45 | 119250 | 4076.86 | 1.11% |
| 2025-07-31 | 3.46 | 3.39 | -0.05 | -1.45% | 3.38 | 3.47 | 125690 | 4285.14 | 1.17% |
| 2025-07-30 | 3.47 | 3.44 | -0.04 | -1.15% | 3.42 | 3.48 | 95994 | 3310.01 | 0.89% |
| 2025-07-29 | 3.53 | 3.48 | -0.04 | -1.14% | 3.43 | 3.54 | 114682 | 3970.65 | 1.07% |
| 2025-07-28 | 3.51 | 3.52 | 0.02 | 0.57% | 3.45 | 3.53 | 112880 | 3940.67 | 1.05% |
| 2025-07-25 | 3.49 | 3.50 | 0.01 | 0.29% | 3.47 | 3.51 | 79142 | 2765.71 | 0.74% |
| 2025-07-24 | 3.45 | 3.49 | 0.04 | 1.16% | 3.44 | 3.50 | 80395 | 2795.38 | 0.75% |
| 2025-07-23 | 3.49 | 3.45 | -0.04 | -1.15% | 3.44 | 3.50 | 85014 | 2945.36 | 0.79% |
| 2025-07-22 | 3.51 | 3.49 | -0.03 | -0.85% | 3.44 | 3.52 | 98890 | 3438.40 | 0.92% |
| 2025-07-21 | 3.45 | 3.52 | 0.07 | 2.03% | 3.44 | 3.53 | 115150 | 4036.83 | 1.07% |
| 2025-07-18 | 3.46 | 3.45 | 0.02 | 0.58% | 3.42 | 3.48 | 105285 | 3629.01 | 0.98% |
| 2025-07-17 | 3.45 | 3.43 | 0.01 | 0.29% | 3.41 | 3.45 | 84608 | 2902.70 | 0.79% |
| 2025-07-16 | 3.42 | 3.42 | 0.00 | 0.00% | 3.40 | 3.46 | 95578 | 3272.05 | 0.89% |
| 2025-07-15 | 3.49 | 3.42 | -0.07 | -2.01% | 3.38 | 3.50 | 122799 | 4200.29 | 1.14% |
| 2025-07-14 | 3.50 | 3.49 | 0.01 | 0.29% | 3.46 | 3.50 | 84962 | 2957.50 | 0.79% |
| 2025-07-11 | 3.51 | 3.48 | -0.01 | -0.29% | 3.44 | 3.51 | 84298 | 2924.99 | 0.79% |
| 2025-07-10 | 3.47 | 3.49 | 0.01 | 0.29% | 3.46 | 3.51 | 96712 | 3371.50 | 0.90% |
| 2025-07-09 | 3.47 | 3.48 | 0.02 | 0.58% | 3.44 | 3.52 | 133237 | 4635.11 | 1.24% |
| 2025-07-08 | 3.43 | 3.46 | 0.01 | 0.29% | 3.42 | 3.47 | 84840 | 2920.92 | 0.79% |
| 2025-07-07 | 3.42 | 3.45 | 0.03 | 0.88% | 3.38 | 3.46 | 96304 | 3316.58 | 0.90% |
| 2025-07-04 | 3.43 | 3.42 | -0.02 | -0.58% | 3.40 | 3.46 | 94131 | 3229.71 | 0.88% |
| 2025-07-03 | 3.37 | 3.44 | 0.06 | 1.78% | 3.36 | 3.45 | 140234 | 4804.23 | 1.31% |
| 2025-07-02 | 3.40 | 3.38 | -0.01 | -0.29% | 3.35 | 3.43 | 117341 | 3959.44 | 1.09% |
| 2025-07-01 | 3.34 | 3.39 | 0.06 | 1.80% | 3.34 | 3.47 | 203905 | 6917.99 | 1.90% |
| 2025-06-30 | 3.32 | 3.33 | 0.03 | 0.91% | 3.28 | 3.35 | 75519 | 2508.69 | 0.70% |
| 2025-06-27 | 3.30 | 3.30 | 0.02 | 0.61% | 3.28 | 3.34 | 79404 | 2625.83 | 0.74% |
| 2025-06-26 | 3.30 | 3.28 | -0.01 | -0.30% | 3.28 | 3.32 | 107355 | 3541.28 | 1.00% |
| 2025-06-25 | 3.29 | 3.29 | 0.01 | 0.30% | 3.23 | 3.30 | 97113 | 3174.62 | 0.90% |
| 2025-06-24 | 3.16 | 3.28 | 0.13 | 4.13% | 3.16 | 3.28 | 99004 | 3208.05 | 0.92% |
| 2025-06-23 | 3.10 | 3.15 | 0.04 | 1.29% | 3.08 | 3.16 | 61101 | 1918.68 | 0.57% |
| 2025-06-20 | 3.16 | 3.11 | -0.04 | -1.27% | 3.11 | 3.21 | 78943 | 2485.67 | 0.74% |
| 2025-06-19 | 3.19 | 3.15 | -0.05 | -1.56% | 3.14 | 3.23 | 94377 | 2995.70 | 0.88% |
| 2025-06-18 | 3.18 | 3.20 | 0.00 | 0.00% | 3.16 | 3.26 | 81635 | 2606.65 | 0.76% |
| 2025-06-17 | 3.24 | 3.20 | -0.02 | -0.62% | 3.17 | 3.25 | 104363 | 3332.84 | 0.97% |
| 2025-06-16 | 3.20 | 3.22 | 0.00 | 0.00% | 3.19 | 3.27 | 99023 | 3199.66 | 0.92% |
| 2025-06-13 | 3.27 | 3.22 | -0.06 | -1.83% | 3.19 | 3.27 | 85200 | 2744.88 | 0.79% |
| 2025-06-12 | 3.30 | 3.28 | -0.02 | -0.61% | 3.24 | 3.32 | 71039 | 2324.20 | 0.66% |
| 2025-06-11 | 3.29 | 3.30 | 0.02 | 0.61% | 3.28 | 3.35 | 71986 | 2384.49 | 0.67% |
| 2025-06-10 | 3.35 | 3.28 | -0.07 | -2.09% | 3.23 | 3.36 | 109841 | 3623.75 | 1.02% |
| 2025-06-09 | 3.35 | 3.35 | 0.01 | 0.30% | 3.34 | 3.40 | 123503 | 4151.05 | 1.15% |
| 2025-06-06 | 3.32 | 3.34 | -0.01 | -0.30% | 3.29 | 3.38 | 187863 | 6266.50 | 1.75% |
| 2025-06-05 | 3.30 | 3.35 | 0.07 | 2.13% | 3.25 | 3.50 | 289440 | 9716.61 | 2.70% |
| 2025-06-04 | 3.32 | 3.28 | 0.00 | 0.00% | 3.24 | 3.33 | 86073 | 2812.86 | 0.80% |
| 2025-06-03 | 3.19 | 3.28 | 0.06 | 1.86% | 3.18 | 3.32 | 108082 | 3523.28 | 1.01% |
| 2025-05-30 | 3.27 | 3.22 | -0.03 | -0.92% | 3.20 | 3.31 | 84134 | 2727.50 | 0.78% |
| 2025-05-29 | 3.21 | 3.25 | 0.05 | 1.56% | 3.18 | 3.27 | 73390 | 2382.03 | 0.68% |
| 2025-05-28 | 3.23 | 3.20 | -0.03 | -0.93% | 3.17 | 3.26 | 72762 | 2333.08 | 0.68% |
| 2025-05-27 | 3.23 | 3.23 | 0.01 | 0.31% | 3.18 | 3.24 | 76885 | 2471.01 | 0.72% |
| 2025-05-26 | 3.22 | 3.22 | 0.01 | 0.31% | 3.19 | 3.26 | 75533 | 2437.01 | 0.70% |
| 2025-05-23 | 3.27 | 3.21 | -0.07 | -2.13% | 3.20 | 3.30 | 75366 | 2445.62 | 0.70% |
| 2025-05-22 | 3.33 | 3.28 | -0.06 | -1.80% | 3.28 | 3.38 | 88296 | 2925.11 | 0.82% |
| 2025-05-21 | 3.38 | 3.34 | -0.06 | -1.76% | 3.33 | 3.39 | 87349 | 2926.63 | 0.81% |
| 2025-05-20 | 3.32 | 3.40 | 0.08 | 2.41% | 3.29 | 3.40 | 157977 | 5293.48 | 1.47% |
| 2025-05-19 | 3.29 | 3.32 | 0.14 | 4.40% | 3.24 | 3.37 | 213898 | 7083.34 | 1.99% |
| 2025-05-16 | 3.14 | 3.18 | 0.03 | 0.95% | 3.14 | 3.20 | 85511 | 2715.04 | 0.80% |
| 2025-05-15 | 3.16 | 3.15 | -0.01 | -0.32% | 3.13 | 3.19 | 45863 | 1445.46 | 0.43% |
| 2025-05-14 | 3.20 | 3.16 | -0.02 | -0.63% | 3.14 | 3.21 | 75403 | 2383.42 | 0.70% |
| 2025-05-13 | 3.26 | 3.18 | -0.04 | -1.24% | 3.17 | 3.27 | 63129 | 2027.75 | 0.59% |
| 2025-05-12 | 3.23 | 3.22 | 0.04 | 1.26% | 3.17 | 3.24 | 72027 | 2309.51 | 0.67% |
| 2025-05-09 | 3.20 | 3.18 | -0.02 | -0.63% | 3.17 | 3.22 | 64411 | 2052.99 | 0.60% |
| 2025-05-08 | 3.15 | 3.20 | 0.05 | 1.59% | 3.13 | 3.22 | 80742 | 2576.27 | 0.75% |
| 2025-05-07 | 3.17 | 3.15 | 0.01 | 0.32% | 3.12 | 3.20 | 88532 | 2786.90 | 0.82% |
| 2025-05-06 | 3.05 | 3.14 | 0.12 | 3.97% | 3.04 | 3.16 | 114840 | 3585.18 | 1.07% |
| 2025-04-30 | 2.98 | 3.02 | 0.06 | 2.03% | 2.97 | 3.06 | 90136 | 2738.44 | 0.84% |
| 2025-04-29 | 2.93 | 2.96 | 0.00 | 0.00% | 2.93 | 3.01 | 72128 | 2144.79 | 0.67% |
| 2025-04-28 | 2.98 | 2.96 | -0.05 | -1.66% | 2.94 | 3.01 | 64000 | 1898.35 | 0.60% |
| 2025-04-25 | 2.99 | 3.01 | -0.01 | -0.33% | 2.98 | 3.05 | 69254 | 2091.61 | 0.65% |
| 2025-04-24 | 3.08 | 3.02 | -0.04 | -1.31% | 2.99 | 3.08 | 64816 | 1962.74 | 0.60% |
| 2025-04-23 | 3.09 | 3.06 | -0.03 | -0.97% | 3.05 | 3.14 | 71423 | 2199.51 | 0.67% |
| 2025-04-22 | 3.05 | 3.09 | 0.04 | 1.31% | 3.03 | 3.09 | 90674 | 2779.20 | 0.84% |
| 2025-04-21 | 3.01 | 3.05 | 0.03 | 0.99% | 2.98 | 3.05 | 86854 | 2634.35 | 0.81% |
| 2025-04-18 | 3.02 | 3.02 | -0.04 | -1.31% | 2.99 | 3.07 | 129822 | 3914.86 | 1.21% |
| 2025-04-17 | 2.97 | 3.06 | 0.09 | 3.03% | 2.93 | 3.27 | 242236 | 7493.42 | 2.26% |
| 2025-04-16 | 3.06 | 2.97 | -0.07 | -2.30% | 2.93 | 3.06 | 80407 | 2400.12 | 0.75% |
| 2025-04-15 | 3.06 | 3.04 | 0.01 | 0.33% | 3.01 | 3.07 | 71242 | 2161.37 | 0.66% |
| 2025-04-14 | 2.99 | 3.03 | 0.08 | 2.71% | 2.96 | 3.08 | 98302 | 2984.26 | 0.92% |
| 2025-04-11 | 2.92 | 2.95 | 0.04 | 1.37% | 2.90 | 2.97 | 97984 | 2889.82 | 0.91% |
| 2025-04-10 | 2.85 | 2.91 | 0.10 | 3.56% | 2.85 | 2.97 | 161819 | 4752.24 | 1.51% |
| 2025-04-09 | 2.68 | 2.81 | 0.03 | 1.08% | 2.56 | 2.83 | 173698 | 4701.38 | 1.62% |
| 2025-04-08 | 2.89 | 2.78 | -0.11 | -3.81% | 2.64 | 2.89 | 240746 | 6616.12 | 2.24% |
深证大盘股票行情在线 K线走势图
