华塑控股(000509)股票行情 华塑控股股票行情 000509股票行情_爱股网
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 |
|---|
| 2025-10-27 | 3.67 | 3.57 | 0.00 | 0.00% | 3.52 | 3.75 | 1082320 | 38994.64 | 10.09% |
| 2025-10-24 | 3.55 | 3.57 | -0.13 | -3.51% | 3.39 | 3.62 | 1802544 | 62937.33 | 16.80% |
| 2025-10-23 | 3.88 | 3.70 | -0.10 | -2.63% | 3.66 | 4.18 | 2395039 | 95758.55 | 22.32% |
| 2025-10-22 | 3.53 | 3.80 | 0.35 | 10.14% | 3.48 | 3.80 | 925976 | 33675.34 | 8.63% |
| 2025-10-21 | 3.16 | 3.45 | 0.31 | 9.87% | 3.14 | 3.45 | 794344 | 26803.32 | 7.40% |
| 2025-10-20 | 3.08 | 3.14 | 0.08 | 2.61% | 3.07 | 3.15 | 127089 | 3958.24 | 1.18% |
| 2025-10-17 | 3.13 | 3.06 | -0.07 | -2.24% | 3.06 | 3.16 | 137290 | 4261.32 | 1.28% |
| 2025-10-16 | 3.18 | 3.13 | -0.05 | -1.57% | 3.13 | 3.20 | 124326 | 3924.70 | 1.16% |
| 2025-10-15 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.21 | 124193 | 3944.47 | 1.16% |
| 2025-10-14 | 3.23 | 3.16 | -0.06 | -1.86% | 3.14 | 3.26 | 183140 | 5844.72 | 1.71% |
| 2025-10-13 | 3.10 | 3.22 | -0.02 | -0.62% | 3.02 | 3.23 | 219358 | 6912.54 | 2.04% |
| 2025-10-10 | 3.22 | 3.24 | 0.01 | 0.31% | 3.20 | 3.27 | 206250 | 6684.00 | 1.92% |
| 2025-10-09 | 3.24 | 3.23 | -0.01 | -0.31% | 3.18 | 3.26 | 223535 | 7173.49 | 2.08% |
| 2025-09-30 | 3.30 | 3.24 | -0.06 | -1.82% | 3.23 | 3.31 | 169770 | 5543.32 | 1.58% |
| 2025-09-29 | 3.29 | 3.30 | 0.03 | 0.92% | 3.25 | 3.32 | 186136 | 6125.59 | 1.73% |
| 2025-09-26 | 3.31 | 3.27 | -0.06 | -1.80% | 3.26 | 3.34 | 227484 | 7506.89 | 2.12% |
| 2025-09-25 | 3.43 | 3.33 | -0.08 | -2.35% | 3.31 | 3.45 | 310929 | 10435.08 | 2.90% |
| 2025-09-24 | 3.39 | 3.41 | 0.02 | 0.59% | 3.33 | 3.44 | 472214 | 16047.97 | 4.40% |
| 2025-09-23 | 3.42 | 3.39 | -0.09 | -2.59% | 3.29 | 3.46 | 843399 | 28300.91 | 7.86% |
| 2025-09-22 | 3.15 | 3.48 | 0.32 | 10.13% | 3.12 | 3.48 | 837449 | 28554.46 | 7.80% |
| 2025-09-19 | 3.21 | 3.16 | -0.05 | -1.56% | 3.11 | 3.21 | 167011 | 5266.81 | 1.56% |
| 2025-09-18 | 3.28 | 3.21 | -0.07 | -2.13% | 3.17 | 3.30 | 204682 | 6644.03 | 1.91% |
| 2025-09-17 | 3.30 | 3.28 | -0.05 | -1.50% | 3.27 | 3.34 | 203760 | 6735.85 | 1.90% |
| 2025-09-16 | 3.23 | 3.33 | 0.11 | 3.42% | 3.21 | 3.42 | 354430 | 11780.70 | 3.30% |
| 2025-09-15 | 3.24 | 3.22 | -0.01 | -0.31% | 3.17 | 3.24 | 113824 | 3646.89 | 1.06% |
| 2025-09-12 | 3.22 | 3.23 | 0.01 | 0.31% | 3.20 | 3.26 | 195878 | 6319.76 | 1.83% |
| 2025-09-11 | 3.17 | 3.22 | 0.04 | 1.26% | 3.11 | 3.22 | 195823 | 6214.89 | 1.82% |
| 2025-09-10 | 3.16 | 3.18 | 0.02 | 0.63% | 3.14 | 3.19 | 156039 | 4942.43 | 1.45% |
| 2025-09-09 | 3.21 | 3.16 | -0.04 | -1.25% | 3.14 | 3.21 | 161958 | 5126.57 | 1.51% |
| 2025-09-08 | 3.20 | 3.20 | 0.00 | 0.00% | 3.16 | 3.24 | 179215 | 5727.51 | 1.67% |
| 2025-09-05 | 3.14 | 3.20 | 0.07 | 2.24% | 3.12 | 3.20 | 254310 | 8047.15 | 2.37% |
| 2025-09-04 | 3.21 | 3.13 | -0.08 | -2.49% | 3.10 | 3.26 | 335652 | 10648.57 | 3.13% |
| 2025-09-03 | 3.34 | 3.21 | -0.13 | -3.89% | 3.19 | 3.40 | 521288 | 17119.57 | 4.86% |
| 2025-09-02 | 3.39 | 3.34 | 0.03 | 0.91% | 3.25 | 3.64 | 731684 | 24909.94 | 6.82% |
| 2025-09-01 | 3.34 | 3.31 | -0.03 | -0.90% | 3.27 | 3.38 | 188766 | 6273.52 | 1.76% |
| 2025-08-29 | 3.45 | 3.34 | -0.11 | -3.19% | 3.33 | 3.48 | 163227 | 5517.88 | 1.52% |
| 2025-08-28 | 3.45 | 3.45 | 0.00 | 0.00% | 3.31 | 3.52 | 173355 | 5924.09 | 1.62% |
| 2025-08-27 | 3.57 | 3.45 | -0.11 | -3.09% | 3.44 | 3.59 | 146677 | 5160.47 | 1.37% |
| 2025-08-26 | 3.52 | 3.56 | 0.04 | 1.14% | 3.49 | 3.60 | 173310 | 6166.26 | 1.61% |
| 2025-08-25 | 3.61 | 3.52 | -0.07 | -1.95% | 3.50 | 3.62 | 157254 | 5563.70 | 1.47% |
| 2025-08-22 | 3.56 | 3.59 | 0.03 | 0.84% | 3.50 | 3.60 | 142140 | 5066.55 | 1.32% |
| 2025-08-21 | 3.56 | 3.56 | 0.01 | 0.28% | 3.53 | 3.61 | 129905 | 4628.55 | 1.21% |
| 2025-08-20 | 3.43 | 3.55 | 0.09 | 2.60% | 3.42 | 3.55 | 163771 | 5717.07 | 1.53% |
| 2025-08-19 | 3.44 | 3.46 | 0.03 | 0.87% | 3.39 | 3.46 | 143264 | 4911.07 | 1.34% |
| 2025-08-18 | 3.39 | 3.43 | 0.06 | 1.78% | 3.37 | 3.54 | 252134 | 8650.53 | 2.35% |
| 2025-08-15 | 3.38 | 3.37 | -0.01 | -0.30% | 3.36 | 3.41 | 110663 | 3742.68 | 1.03% |
| 2025-08-14 | 3.49 | 3.38 | -0.11 | -3.15% | 3.36 | 3.50 | 132396 | 4518.95 | 1.23% |
| 2025-08-13 | 3.54 | 3.49 | -0.04 | -1.13% | 3.48 | 3.56 | 89277 | 3132.43 | 0.83% |
| 2025-08-12 | 3.56 | 3.53 | -0.01 | -0.28% | 3.51 | 3.57 | 90759 | 3210.35 | 0.85% |
| 2025-08-11 | 3.59 | 3.54 | 0.03 | 0.85% | 3.53 | 3.60 | 157055 | 5572.11 | 1.46% |
| 2025-08-08 | 3.47 | 3.51 | 0.02 | 0.57% | 3.45 | 3.53 | 107114 | 3739.43 | 1.00% |
| 2025-08-07 | 3.50 | 3.49 | 0.00 | 0.00% | 3.47 | 3.53 | 83630 | 2919.54 | 0.78% |
| 2025-08-06 | 3.48 | 3.49 | 0.03 | 0.87% | 3.44 | 3.53 | 136093 | 4742.28 | 1.27% |
| 2025-08-05 | 3.41 | 3.46 | 0.05 | 1.47% | 3.40 | 3.47 | 99763 | 3441.46 | 0.93% |
| 2025-08-04 | 3.40 | 3.41 | 0.00 | 0.00% | 3.38 | 3.43 | 101177 | 3441.28 | 0.94% |
| 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% |
深证大盘股票行情在线 K线走势图
华塑控股(000509)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
