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 |
|---|
| 2025-06-17 | 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% |
| 2025-04-07 | 3.07 | 2.89 | -0.32 | -9.97% | 2.89 | 3.07 | 113915 | 3330.19 | 1.06% |
| 2025-04-03 | 3.16 | 3.21 | 0.02 | 0.63% | 3.16 | 3.24 | 79575 | 2545.73 | 0.74% |
| 2025-04-02 | 3.23 | 3.19 | -0.03 | -0.93% | 3.19 | 3.25 | 67341 | 2161.98 | 0.63% |
| 2025-04-01 | 3.20 | 3.22 | 0.01 | 0.31% | 3.20 | 3.28 | 77496 | 2514.48 | 0.72% |
| 2025-03-31 | 3.21 | 3.21 | -0.01 | -0.31% | 3.12 | 3.23 | 104273 | 3301.58 | 0.97% |
| 2025-03-28 | 3.34 | 3.22 | -0.13 | -3.88% | 3.22 | 3.35 | 111138 | 3629.49 | 1.04% |
| 2025-03-27 | 3.32 | 3.35 | 0.03 | 0.90% | 3.24 | 3.40 | 145255 | 4824.48 | 1.35% |
| 2025-03-26 | 3.28 | 3.32 | 0.02 | 0.61% | 3.28 | 3.36 | 109553 | 3649.85 | 1.02% |
| 2025-03-25 | 3.31 | 3.30 | -0.03 | -0.90% | 3.25 | 3.36 | 96865 | 3203.03 | 0.90% |
| 2025-03-24 | 3.43 | 3.33 | -0.12 | -3.48% | 3.26 | 3.46 | 134999 | 4524.51 | 1.26% |
| 2025-03-21 | 3.50 | 3.45 | -0.07 | -1.99% | 3.43 | 3.51 | 141147 | 4891.51 | 1.32% |
| 2025-03-20 | 3.52 | 3.52 | 0.00 | 0.00% | 3.51 | 3.56 | 123078 | 4346.60 | 1.15% |
| 2025-03-19 | 3.55 | 3.52 | -0.05 | -1.40% | 3.48 | 3.56 | 137337 | 4821.24 | 1.28% |
| 2025-03-18 | 3.58 | 3.57 | -0.02 | -0.56% | 3.52 | 3.59 | 166739 | 5927.63 | 1.55% |
| 2025-03-17 | 3.50 | 3.59 | 0.07 | 1.99% | 3.49 | 3.64 | 266380 | 9541.57 | 2.48% |
| 2025-03-14 | 3.51 | 3.52 | -0.01 | -0.28% | 3.45 | 3.55 | 263921 | 9225.40 | 2.46% |
| 2025-03-13 | 3.57 | 3.53 | -0.06 | -1.67% | 3.52 | 3.65 | 331111 | 11836.41 | 3.09% |
| 2025-03-12 | 3.56 | 3.59 | 0.03 | 0.84% | 3.51 | 3.63 | 431001 | 15366.18 | 4.02% |
| 2025-03-11 | 3.58 | 3.56 | -0.06 | -1.66% | 3.49 | 3.60 | 388644 | 13728.09 | 3.62% |
| 2025-03-10 | 3.73 | 3.62 | -0.07 | -1.90% | 3.54 | 3.80 | 797642 | 29005.52 | 7.43% |
| 2025-03-07 | 3.37 | 3.69 | 0.34 | 10.15% | 3.29 | 3.69 | 365954 | 13247.48 | 3.41% |
| 2025-03-06 | 3.33 | 3.35 | 0.03 | 0.90% | 3.30 | 3.37 | 97910 | 3275.04 | 0.91% |
| 2025-03-05 | 3.37 | 3.32 | -0.05 | -1.48% | 3.24 | 3.39 | 105688 | 3475.24 | 0.98% |
| 2025-03-04 | 3.30 | 3.37 | 0.05 | 1.51% | 3.28 | 3.37 | 87829 | 2925.57 | 0.82% |
| 2025-03-03 | 3.29 | 3.32 | 0.07 | 2.15% | 3.25 | 3.36 | 96727 | 3214.68 | 0.90% |
| 2025-02-28 | 3.33 | 3.25 | -0.12 | -3.56% | 3.24 | 3.36 | 100535 | 3307.95 | 0.94% |
| 2025-02-27 | 3.40 | 3.37 | -0.01 | -0.30% | 3.31 | 3.42 | 101441 | 3406.40 | 0.95% |
| 2025-02-26 | 3.38 | 3.38 | 0.02 | 0.60% | 3.34 | 3.42 | 86412 | 2914.74 | 0.81% |
| 2025-02-25 | 3.33 | 3.36 | -0.01 | -0.30% | 3.31 | 3.42 | 85366 | 2876.78 | 0.80% |
| 2025-02-24 | 3.33 | 3.37 | 0.04 | 1.20% | 3.33 | 3.41 | 111580 | 3758.47 | 1.04% |
| 2025-02-21 | 3.38 | 3.33 | -0.03 | -0.89% | 3.30 | 3.38 | 100378 | 3332.15 | 0.94% |
| 2025-02-20 | 3.34 | 3.36 | 0.01 | 0.30% | 3.33 | 3.39 | 88811 | 2985.12 | 0.83% |
| 2025-02-19 | 3.35 | 3.35 | 0.01 | 0.30% | 3.31 | 3.39 | 105890 | 3544.06 | 0.99% |
深证大盘股票行情在线 K线走势图
