华塑科技(301157)股票行情
华塑科技(301157)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 |
|---|
| 2026-03-26 | 61.86 | 61.70 | -0.07 | -0.11% | 60.51 | 63.00 | 21405 | 13262.35 | 10.36% | 1.00 |
| 2026-03-25 | 62.23 | 61.77 | 0.16 | 0.26% | 60.94 | 62.49 | 25669 | 15817.90 | 12.42% | 0.00 |
| 2026-03-24 | 56.04 | 61.61 | 6.62 | 12.04% | 55.09 | 62.00 | 37579 | 22157.93 | 18.19% | 1.00 |
| 2026-03-23 | 57.80 | 54.99 | -4.05 | -6.86% | 54.48 | 58.69 | 24651 | 13885.77 | 11.93% | 0.00 |
| 2026-03-20 | 62.52 | 59.04 | -2.89 | -4.67% | 58.77 | 64.08 | 30120 | 18177.39 | 14.58% | 0.00 |
| 2026-03-19 | 60.00 | 61.93 | 0.21 | 0.34% | 60.00 | 63.57 | 35721 | 22262.70 | 17.29% | 0.00 |
| 2026-03-18 | 58.51 | 61.72 | 3.97 | 6.87% | 58.36 | 62.00 | 28957 | 17586.70 | 14.02% | 3.00 |
| 2026-03-17 | 59.88 | 57.75 | -2.73 | -4.51% | 57.63 | 60.47 | 18962 | 11146.50 | 9.18% | 0.00 |
| 2026-03-16 | 57.42 | 60.48 | 3.25 | 5.68% | 57.04 | 60.82 | 23508 | 14040.85 | 11.38% | 2.00 |
| 2026-03-13 | 57.90 | 57.23 | -0.90 | -1.55% | 56.97 | 58.54 | 11114 | 6403.85 | 5.38% | 0.00 |
| 2026-03-12 | 59.55 | 58.13 | -1.42 | -2.38% | 57.60 | 59.57 | 12540 | 7313.74 | 6.07% | 0.00 |
| 2026-03-11 | 60.02 | 59.55 | -0.46 | -0.77% | 59.33 | 60.97 | 16605 | 9970.59 | 8.04% | 0.00 |
| 2026-03-10 | 59.18 | 60.01 | 1.01 | 1.71% | 59.02 | 60.43 | 14778 | 8849.50 | 7.15% | 0.00 |
| 2026-03-09 | 57.65 | 59.00 | 0.74 | 1.27% | 56.00 | 59.22 | 17175 | 9882.66 | 8.31% | 0.00 |
| 2026-03-06 | 57.00 | 58.26 | 1.18 | 2.07% | 56.59 | 58.82 | 17475 | 10142.24 | 8.46% | 0.00 |
| 2026-03-05 | 55.69 | 57.08 | 2.55 | 4.68% | 55.62 | 57.79 | 24603 | 13964.35 | 11.91% | 0.00 |
| 2026-03-04 | 53.76 | 54.53 | 0.27 | 0.50% | 53.43 | 55.20 | 14127 | 7687.95 | 6.84% | 0.00 |
| 2026-03-03 | 58.11 | 54.26 | -3.84 | -6.61% | 54.19 | 58.20 | 21266 | 11894.04 | 10.29% | 0.00 |
| 2026-03-02 | 57.70 | 58.10 | -1.10 | -1.86% | 56.56 | 58.79 | 24002 | 13830.16 | 11.62% | 0.00 |
| 2026-02-27 | 60.13 | 59.20 | -1.51 | -2.49% | 58.39 | 60.20 | 26980 | 15944.17 | 13.06% | 0.00 |
| 2026-02-26 | 57.06 | 60.71 | 3.66 | 6.42% | 57.06 | 62.56 | 40399 | 24385.45 | 19.55% | 0.00 |
| 2026-02-25 | 57.84 | 57.05 | -0.84 | -1.45% | 56.59 | 58.00 | 19191 | 10940.03 | 9.29% | 0.00 |
| 2026-02-24 | 58.96 | 57.89 | -0.48 | -0.82% | 55.98 | 59.30 | 25810 | 14849.53 | 12.49% | 0.00 |
| 2026-02-13 | 58.77 | 58.37 | -1.15 | -1.93% | 57.00 | 60.55 | 32635 | 19360.71 | 15.80% | 0.00 |
| 2026-02-12 | 57.54 | 59.52 | 2.64 | 4.64% | 57.54 | 63.20 | 50600 | 30493.57 | 24.49% | 0.00 |
| 2026-02-11 | 56.79 | 56.88 | -0.11 | -0.19% | 56.35 | 58.23 | 12784 | 7327.00 | 6.19% | 0.00 |
| 2026-02-10 | 56.01 | 56.99 | 0.98 | 1.75% | 55.93 | 57.88 | 22898 | 13086.76 | 11.08% | 0.00 |
| 2026-02-09 | 54.50 | 56.01 | 2.93 | 5.52% | 53.90 | 56.79 | 21995 | 12296.96 | 10.65% | 0.00 |
| 2026-02-06 | 52.52 | 53.08 | 0.33 | 0.63% | 52.52 | 53.90 | 7420 | 3962.19 | 3.59% | 0.00 |
| 2026-02-05 | 53.10 | 52.75 | -0.35 | -0.66% | 52.53 | 53.86 | 8340 | 4431.92 | 4.04% | 0.00 |
| 2026-02-04 | 54.76 | 53.10 | -1.78 | -3.24% | 52.52 | 54.77 | 12634 | 6744.34 | 6.12% | 0.00 |
| 2026-02-03 | 54.15 | 54.88 | 0.99 | 1.84% | 53.21 | 55.00 | 8960 | 4883.53 | 4.34% | 0.00 |
| 2026-02-02 | 53.38 | 53.89 | 0.51 | 0.96% | 53.19 | 55.25 | 11460 | 6211.86 | 5.55% | 0.00 |
| 2026-01-30 | 52.79 | 53.38 | 1.16 | 2.22% | 52.20 | 53.73 | 10750 | 5710.37 | 5.20% | 0.00 |
| 2026-01-29 | 54.08 | 52.22 | -2.28 | -4.18% | 52.15 | 55.00 | 13032 | 6963.35 | 6.31% | 0.00 |
| 2026-01-28 | 55.99 | 54.50 | -1.05 | -1.89% | 54.26 | 55.99 | 10546 | 5768.24 | 5.10% | 0.00 |
| 2026-01-27 | 56.19 | 55.55 | -0.35 | -0.63% | 53.84 | 56.28 | 13462 | 7417.59 | 6.52% | 0.00 |
| 2026-01-26 | 55.33 | 55.90 | 0.57 | 1.03% | 55.10 | 57.19 | 14359 | 8031.68 | 6.95% | 0.00 |
| 2026-01-23 | 55.87 | 55.33 | 0.01 | 0.02% | 54.90 | 56.04 | 8913 | 4943.67 | 4.31% | 0.00 |
| 2026-01-22 | 54.60 | 55.32 | 0.68 | 1.24% | 54.41 | 55.68 | 9829 | 5423.42 | 4.76% | 0.00 |
| 2026-01-21 | 54.06 | 54.64 | 0.58 | 1.07% | 53.53 | 55.05 | 9331 | 5096.38 | 4.52% | 0.00 |
| 2026-01-20 | 56.01 | 54.06 | -1.47 | -2.65% | 53.62 | 56.01 | 12145 | 6638.75 | 5.88% | 0.00 |
| 2026-01-19 | 55.50 | 55.53 | 0.03 | 0.05% | 54.80 | 56.16 | 12006 | 6657.75 | 5.81% | 0.00 |
| 2026-01-16 | 56.45 | 55.50 | -0.70 | -1.25% | 55.00 | 56.96 | 11489 | 6385.07 | 5.56% | 0.00 |
| 2026-01-15 | 56.36 | 56.20 | -0.98 | -1.71% | 55.40 | 57.16 | 15676 | 8804.03 | 7.59% | 0.00 |
| 2026-01-14 | 55.35 | 57.18 | 1.96 | 3.55% | 55.13 | 57.96 | 27890 | 15771.76 | 13.50% | 0.00 |
| 2026-01-13 | 57.00 | 55.22 | -1.78 | -3.12% | 55.00 | 57.45 | 19140 | 10697.54 | 9.26% | 0.00 |
| 2026-01-12 | 55.80 | 57.00 | 1.47 | 2.65% | 54.56 | 58.00 | 25865 | 14618.46 | 12.52% | 0.00 |
| 2026-01-09 | 54.07 | 55.53 | 1.62 | 3.01% | 53.74 | 56.75 | 23487 | 13004.50 | 11.37% | 0.00 |
| 2026-01-08 | 53.75 | 53.91 | 0.60 | 1.13% | 52.79 | 54.50 | 13055 | 7014.04 | 6.32% | 0.00 |
| 2026-01-07 | 53.07 | 53.31 | 0.39 | 0.74% | 52.60 | 54.22 | 12623 | 6732.33 | 6.11% | 0.00 |
| 2026-01-06 | 53.13 | 52.92 | -0.22 | -0.41% | 52.42 | 54.25 | 15593 | 8280.42 | 7.55% | 0.00 |
| 2026-01-05 | 52.00 | 53.14 | 1.12 | 2.15% | 51.81 | 53.16 | 11636 | 6106.93 | 5.63% | 0.00 |
| 2025-12-31 | 52.64 | 52.02 | -0.04 | -0.08% | 51.63 | 52.64 | 5723 | 2979.53 | 2.77% | 0.00 |
| 2025-12-30 | 51.69 | 52.06 | 0.63 | 1.22% | 50.90 | 52.48 | 8150 | 4230.77 | 3.94% | 0.00 |
| 2025-12-29 | 51.95 | 51.43 | -0.15 | -0.29% | 51.07 | 51.95 | 6047 | 3102.05 | 2.93% | 0.00 |
| 2025-12-26 | 52.87 | 51.58 | -0.76 | -1.45% | 51.22 | 52.87 | 8070 | 4188.94 | 3.91% | 0.00 |
| 2025-12-25 | 51.69 | 52.34 | 0.44 | 0.85% | 51.52 | 52.38 | 8117 | 4227.99 | 3.93% | 0.00 |
| 2025-12-24 | 50.76 | 51.90 | 0.96 | 1.88% | 50.76 | 52.88 | 11994 | 6242.36 | 5.81% | 0.00 |
| 2025-12-23 | 50.78 | 50.94 | 0.35 | 0.69% | 50.68 | 52.50 | 10530 | 5417.48 | 5.10% | 0.00 |
| 2025-12-22 | 50.45 | 50.59 | 0.26 | 0.52% | 50.45 | 51.49 | 7829 | 3993.63 | 3.79% | 0.00 |
| 2025-12-19 | 49.30 | 50.33 | 1.03 | 2.09% | 49.14 | 50.75 | 8775 | 4397.20 | 4.25% | 0.00 |
| 2025-12-18 | 49.61 | 49.30 | -0.68 | -1.36% | 49.26 | 50.61 | 6861 | 3413.62 | 3.32% | 0.00 |
| 2025-12-17 | 49.77 | 49.98 | 0.19 | 0.38% | 48.66 | 50.25 | 7868 | 3885.58 | 3.81% | 0.00 |
| 2025-12-16 | 50.12 | 49.79 | -0.33 | -0.66% | 49.00 | 50.66 | 7845 | 3896.80 | 3.80% | 0.00 |
| 2025-12-15 | 51.04 | 50.12 | -0.89 | -1.74% | 50.09 | 51.70 | 8966 | 4565.23 | 4.34% | 0.00 |
| 2025-12-12 | 51.14 | 51.01 | -0.30 | -0.58% | 50.93 | 52.35 | 11153 | 5759.19 | 5.40% | 0.00 |
| 2025-12-11 | 53.25 | 51.31 | -1.54 | -2.91% | 51.31 | 53.25 | 14911 | 7744.44 | 7.22% | 0.00 |
| 2025-12-10 | 53.41 | 52.85 | -1.08 | -2.00% | 52.70 | 53.88 | 14476 | 7684.38 | 7.01% | 0.00 |
| 2025-12-09 | 51.96 | 53.93 | 1.97 | 3.79% | 51.73 | 53.95 | 23708 | 12653.52 | 11.48% | 0.00 |
| 2025-12-08 | 52.42 | 51.96 | -0.21 | -0.40% | 51.55 | 52.53 | 13798 | 7170.85 | 6.68% | 0.00 |
| 2025-12-05 | 52.30 | 52.17 | -0.13 | -0.25% | 51.02 | 52.54 | 10254 | 5317.37 | 4.96% | 0.00 |
| 2025-12-04 | 51.54 | 52.30 | 0.76 | 1.47% | 50.08 | 53.50 | 18212 | 9423.25 | 8.81% | 0.00 |
| 2025-12-03 | 52.87 | 51.54 | -1.35 | -2.55% | 51.39 | 52.87 | 14157 | 7333.80 | 6.85% | 0.00 |
| 2025-12-02 | 53.95 | 52.89 | -1.55 | -2.85% | 52.60 | 54.30 | 20111 | 10648.04 | 9.73% | 0.00 |
| 2025-12-01 | 53.55 | 54.44 | 0.83 | 1.55% | 52.44 | 55.88 | 35995 | 19570.10 | 17.42% | 0.00 |
| 2025-11-28 | 52.95 | 53.61 | 0.73 | 1.38% | 52.40 | 54.00 | 21376 | 11420.47 | 10.35% | 0.00 |
| 2025-11-27 | 53.22 | 52.88 | -0.19 | -0.36% | 52.30 | 53.80 | 17656 | 9359.68 | 8.55% | 0.00 |
| 2025-11-26 | 52.50 | 53.07 | 0.61 | 1.16% | 52.21 | 53.30 | 17462 | 9225.14 | 8.45% | 1.00 |
| 2025-11-25 | 52.78 | 52.46 | 0.00 | 0.00% | 52.23 | 53.48 | 16569 | 8754.08 | 8.02% | 0.00 |
深证大盘股票行情在线 K线走势图
华塑科技(301157)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
