华塑股份(600935)股票行情
华塑股份(600935)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 |
|---|
| 2026-03-25 | 2.71 | 2.82 | 0.08 | 2.92% | 2.70 | 2.84 | 634281 | 17655.00 | 1.81% |
| 2026-03-24 | 2.75 | 2.74 | 0.02 | 0.74% | 2.62 | 2.77 | 712687 | 19135.75 | 2.03% |
| 2026-03-23 | 2.73 | 2.72 | -0.06 | -2.16% | 2.66 | 2.85 | 756359 | 20772.38 | 2.16% |
| 2026-03-20 | 2.86 | 2.78 | -0.08 | -2.80% | 2.78 | 2.91 | 725900 | 20515.86 | 2.07% |
| 2026-03-19 | 3.01 | 2.86 | -0.14 | -4.67% | 2.85 | 3.08 | 960829 | 28216.19 | 2.74% |
| 2026-03-18 | 3.14 | 3.00 | -0.17 | -5.36% | 2.96 | 3.15 | 1191877 | 35986.55 | 3.40% |
| 2026-03-17 | 3.16 | 3.17 | -0.02 | -0.63% | 3.13 | 3.40 | 1399091 | 45046.37 | 3.99% |
| 2026-03-16 | 3.21 | 3.19 | -0.06 | -1.85% | 3.14 | 3.43 | 1521216 | 49325.32 | 4.34% |
| 2026-03-13 | 3.31 | 3.25 | -0.06 | -1.81% | 3.22 | 3.44 | 2447762 | 81136.05 | 6.98% |
| 2026-03-12 | 3.05 | 3.31 | 0.30 | 9.97% | 3.03 | 3.31 | 1265427 | 40953.77 | 3.61% |
| 2026-03-11 | 2.93 | 3.01 | 0.10 | 3.44% | 2.89 | 3.03 | 665621 | 19753.78 | 1.90% |
| 2026-03-10 | 2.99 | 2.91 | -0.10 | -3.32% | 2.91 | 3.01 | 546721 | 16100.14 | 1.56% |
| 2026-03-09 | 3.05 | 3.01 | 0.01 | 0.33% | 2.99 | 3.16 | 872496 | 26657.68 | 2.49% |
| 2026-03-06 | 2.89 | 3.00 | 0.09 | 3.09% | 2.88 | 3.00 | 700939 | 20695.48 | 2.00% |
| 2026-03-05 | 2.82 | 2.91 | 0.12 | 4.30% | 2.79 | 2.92 | 549112 | 15703.18 | 1.57% |
| 2026-03-04 | 2.80 | 2.79 | -0.03 | -1.06% | 2.76 | 2.84 | 371636 | 10379.51 | 1.06% |
| 2026-03-03 | 2.89 | 2.82 | -0.08 | -2.76% | 2.81 | 2.92 | 450152 | 12891.37 | 1.28% |
| 2026-03-02 | 2.88 | 2.90 | -0.01 | -0.34% | 2.85 | 2.94 | 431830 | 12479.42 | 1.23% |
| 2026-02-27 | 2.88 | 2.91 | 0.04 | 1.39% | 2.86 | 2.96 | 415668 | 12053.50 | 1.19% |
| 2026-02-26 | 2.92 | 2.87 | -0.04 | -1.37% | 2.85 | 2.93 | 399476 | 11517.96 | 1.14% |
| 2026-02-25 | 2.85 | 2.91 | 0.06 | 2.11% | 2.84 | 2.95 | 566547 | 16526.53 | 1.62% |
| 2026-02-24 | 2.73 | 2.85 | 0.14 | 5.17% | 2.73 | 2.87 | 578791 | 16316.56 | 1.65% |
| 2026-02-13 | 2.78 | 2.71 | -0.08 | -2.87% | 2.71 | 2.79 | 319781 | 8785.44 | 0.91% |
| 2026-02-12 | 2.88 | 2.79 | -0.08 | -2.79% | 2.79 | 2.88 | 441567 | 12440.64 | 1.26% |
| 2026-02-11 | 2.81 | 2.87 | 0.07 | 2.50% | 2.78 | 2.98 | 703049 | 20272.57 | 2.00% |
| 2026-02-10 | 2.82 | 2.80 | -0.03 | -1.06% | 2.78 | 2.83 | 315614 | 8856.34 | 0.90% |
| 2026-02-09 | 2.80 | 2.83 | 0.05 | 1.80% | 2.78 | 2.84 | 320278 | 9012.60 | 0.91% |
| 2026-02-06 | 2.76 | 2.78 | 0.00 | 0.00% | 2.72 | 2.82 | 357443 | 9946.30 | 1.02% |
| 2026-02-05 | 2.78 | 2.78 | -0.02 | -0.71% | 2.75 | 2.81 | 254556 | 7075.53 | 0.73% |
| 2026-02-04 | 2.73 | 2.80 | 0.08 | 2.94% | 2.71 | 2.80 | 358356 | 9894.39 | 1.02% |
| 2026-02-03 | 2.69 | 2.72 | 0.05 | 1.87% | 2.69 | 2.73 | 273415 | 7421.71 | 0.78% |
| 2026-02-02 | 2.78 | 2.67 | -0.13 | -4.64% | 2.66 | 2.79 | 438339 | 11944.87 | 1.25% |
| 2026-01-30 | 2.78 | 2.80 | 0.00 | 0.00% | 2.71 | 2.82 | 448679 | 12412.04 | 1.28% |
| 2026-01-29 | 2.81 | 2.80 | 0.02 | 0.72% | 2.78 | 2.85 | 515211 | 14513.68 | 1.47% |
| 2026-01-28 | 2.70 | 2.78 | 0.07 | 2.58% | 2.70 | 2.80 | 471113 | 13022.45 | 1.34% |
| 2026-01-27 | 2.73 | 2.71 | -0.03 | -1.09% | 2.67 | 2.74 | 307002 | 8277.29 | 0.88% |
| 2026-01-26 | 2.76 | 2.74 | -0.02 | -0.72% | 2.70 | 2.76 | 371216 | 10144.26 | 1.06% |
| 2026-01-23 | 2.75 | 2.76 | 0.02 | 0.73% | 2.72 | 2.76 | 307728 | 8425.80 | 0.88% |
| 2026-01-22 | 2.70 | 2.74 | 0.03 | 1.11% | 2.69 | 2.74 | 382440 | 10412.93 | 1.09% |
| 2026-01-21 | 2.70 | 2.71 | 0.01 | 0.37% | 2.67 | 2.72 | 327859 | 8834.83 | 0.93% |
| 2026-01-20 | 2.67 | 2.70 | 0.01 | 0.37% | 2.66 | 2.71 | 354085 | 9496.56 | 1.01% |
| 2026-01-19 | 2.64 | 2.69 | 0.05 | 1.89% | 2.61 | 2.70 | 370713 | 9860.92 | 1.06% |
| 2026-01-16 | 2.71 | 2.64 | -0.07 | -2.58% | 2.64 | 2.72 | 515333 | 13715.34 | 1.47% |
| 2026-01-15 | 2.71 | 2.71 | -0.04 | -1.45% | 2.69 | 2.82 | 565301 | 15404.75 | 1.61% |
| 2026-01-14 | 2.73 | 2.75 | 0.07 | 2.61% | 2.69 | 2.84 | 809397 | 22323.68 | 2.31% |
| 2026-01-13 | 2.70 | 2.68 | -0.04 | -1.47% | 2.67 | 2.75 | 602765 | 16285.18 | 1.72% |
| 2026-01-12 | 2.65 | 2.72 | 0.05 | 1.87% | 2.64 | 2.84 | 946245 | 25850.79 | 2.70% |
| 2026-01-09 | 2.75 | 2.67 | -0.08 | -2.91% | 2.65 | 2.77 | 1253765 | 33904.11 | 3.57% |
| 2026-01-08 | 2.75 | 2.75 | 0.25 | 10.00% | 2.69 | 2.75 | 530294 | 14572.30 | 1.51% |
| 2026-01-07 | 2.53 | 2.50 | -0.04 | -1.57% | 2.49 | 2.55 | 235273 | 5908.22 | 0.67% |
| 2026-01-06 | 2.46 | 2.54 | 0.09 | 3.67% | 2.45 | 2.54 | 356584 | 8947.96 | 1.02% |
| 2026-01-05 | 2.46 | 2.45 | 0.00 | 0.00% | 2.45 | 2.49 | 221360 | 5454.62 | 0.63% |
| 2025-12-31 | 2.44 | 2.45 | 0.01 | 0.41% | 2.41 | 2.46 | 166729 | 4058.23 | 0.48% |
| 2025-12-30 | 2.45 | 2.44 | -0.02 | -0.81% | 2.41 | 2.47 | 174298 | 4258.56 | 0.50% |
| 2025-12-29 | 2.47 | 2.46 | -0.02 | -0.81% | 2.44 | 2.48 | 122800 | 3021.26 | 0.35% |
| 2025-12-26 | 2.49 | 2.48 | 0.00 | 0.00% | 2.47 | 2.51 | 133992 | 3329.29 | 0.38% |
| 2025-12-25 | 2.47 | 2.48 | 0.01 | 0.40% | 2.46 | 2.49 | 116380 | 2881.89 | 0.33% |
| 2025-12-24 | 2.47 | 2.47 | 0.00 | 0.00% | 2.45 | 2.48 | 129731 | 3199.64 | 0.37% |
| 2025-12-23 | 2.50 | 2.47 | -0.04 | -1.59% | 2.45 | 2.51 | 195507 | 4839.69 | 0.56% |
| 2025-12-22 | 2.50 | 2.51 | 0.02 | 0.80% | 2.48 | 2.53 | 161488 | 4054.73 | 0.46% |
| 2025-12-19 | 2.43 | 2.49 | 0.06 | 2.47% | 2.43 | 2.50 | 192001 | 4748.47 | 0.55% |
| 2025-12-18 | 2.40 | 2.43 | 0.02 | 0.83% | 2.40 | 2.46 | 140738 | 3432.12 | 0.40% |
| 2025-12-17 | 2.40 | 2.41 | -0.01 | -0.41% | 2.36 | 2.42 | 238326 | 5708.18 | 0.68% |
| 2025-12-16 | 2.46 | 2.42 | -0.04 | -1.63% | 2.42 | 2.47 | 171978 | 4194.30 | 0.49% |
| 2025-12-15 | 2.45 | 2.46 | 0.01 | 0.41% | 2.42 | 2.48 | 179037 | 4395.17 | 0.51% |
| 2025-12-12 | 2.47 | 2.45 | -0.02 | -0.81% | 2.43 | 2.50 | 242250 | 5975.34 | 0.69% |
| 2025-12-11 | 2.59 | 2.47 | -0.12 | -4.63% | 2.47 | 2.60 | 386810 | 9727.04 | 1.10% |
| 2025-12-10 | 2.55 | 2.59 | 0.04 | 1.57% | 2.53 | 2.68 | 372217 | 9671.95 | 1.06% |
| 2025-12-09 | 2.59 | 2.55 | -0.04 | -1.54% | 2.54 | 2.59 | 175386 | 4491.57 | 0.50% |
| 2025-12-08 | 2.63 | 2.59 | -0.03 | -1.15% | 2.58 | 2.65 | 191138 | 5007.86 | 0.54% |
| 2025-12-05 | 2.58 | 2.62 | 0.04 | 1.55% | 2.58 | 2.63 | 166890 | 4357.23 | 0.48% |
| 2025-12-04 | 2.65 | 2.58 | -0.06 | -2.27% | 2.56 | 2.65 | 204349 | 5302.50 | 0.58% |
| 2025-12-03 | 2.67 | 2.64 | -0.03 | -1.12% | 2.62 | 2.68 | 163507 | 4328.75 | 0.47% |
| 2025-12-02 | 2.65 | 2.67 | 0.02 | 0.75% | 2.60 | 2.68 | 200291 | 5289.76 | 0.57% |
| 2025-12-01 | 2.65 | 2.65 | 0.00 | 0.00% | 2.64 | 2.69 | 206012 | 5491.26 | 0.59% |
| 2025-11-28 | 2.61 | 2.65 | 0.06 | 2.32% | 2.58 | 2.65 | 242739 | 6359.89 | 0.69% |
| 2025-11-27 | 2.59 | 2.59 | 0.01 | 0.39% | 2.56 | 2.62 | 258358 | 6714.80 | 0.74% |
| 2025-11-26 | 2.55 | 2.58 | 0.03 | 1.18% | 2.54 | 2.63 | 292750 | 7586.39 | 0.83% |
| 2025-11-25 | 2.53 | 2.55 | 0.03 | 1.19% | 2.51 | 2.56 | 232740 | 5922.27 | 0.66% |
| 2025-11-24 | 2.55 | 2.52 | -0.01 | -0.40% | 2.51 | 2.56 | 296298 | 7502.59 | 0.84% |
上证大盘股票行情在线 K线走势图
华塑股份(600935)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
