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 |
|---|
| 2025-03-28 | 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% |
| 2025-02-18 | 3.46 | 3.34 | -0.11 | -3.19% | 3.34 | 3.51 | 122619 | 4194.64 | 1.14% |
| 2025-02-17 | 3.37 | 3.45 | 0.08 | 2.37% | 3.37 | 3.48 | 91487 | 3143.14 | 0.85% |
| 2025-02-14 | 3.40 | 3.37 | -0.05 | -1.46% | 3.36 | 3.44 | 104688 | 3547.89 | 0.98% |
| 2025-02-13 | 3.42 | 3.42 | -0.02 | -0.58% | 3.40 | 3.57 | 163874 | 5655.48 | 1.53% |
| 2025-02-12 | 3.42 | 3.44 | 0.02 | 0.58% | 3.39 | 3.45 | 72200 | 2466.20 | 0.67% |
| 2025-02-11 | 3.42 | 3.42 | 0.00 | 0.00% | 3.36 | 3.44 | 98986 | 3358.25 | 0.92% |
| 2025-02-10 | 3.35 | 3.42 | 0.06 | 1.79% | 3.33 | 3.42 | 115908 | 3921.63 | 1.08% |
| 2025-02-07 | 3.28 | 3.36 | 0.09 | 2.75% | 3.26 | 3.44 | 152025 | 5118.21 | 1.42% |
| 2025-02-06 | 3.21 | 3.27 | 0.05 | 1.55% | 3.18 | 3.27 | 113536 | 3671.18 | 1.06% |
| 2025-02-05 | 3.12 | 3.22 | 0.11 | 3.54% | 3.10 | 3.28 | 140129 | 4493.56 | 1.31% |
| 2025-01-27 | 3.15 | 3.11 | 0.01 | 0.32% | 3.07 | 3.24 | 122981 | 3863.12 | 1.15% |
| 2025-01-24 | 3.11 | 3.10 | -0.01 | -0.32% | 3.08 | 3.14 | 72732 | 2262.06 | 0.68% |
| 2025-01-23 | 3.11 | 3.11 | 0.01 | 0.32% | 3.10 | 3.22 | 115903 | 3668.51 | 1.08% |
| 2025-01-22 | 3.14 | 3.10 | -0.05 | -1.59% | 3.06 | 3.18 | 100103 | 3118.96 | 0.93% |
| 2025-01-21 | 3.24 | 3.15 | -0.06 | -1.87% | 3.11 | 3.24 | 99779 | 3149.68 | 0.93% |
| 2025-01-20 | 3.22 | 3.21 | 0.01 | 0.31% | 3.17 | 3.26 | 92547 | 2986.83 | 0.86% |
| 2025-01-17 | 3.22 | 3.20 | -0.03 | -0.93% | 3.15 | 3.23 | 82568 | 2635.32 | 0.77% |
| 2025-01-16 | 3.19 | 3.23 | 0.06 | 1.89% | 3.17 | 3.25 | 84560 | 2719.16 | 0.79% |
| 2025-01-15 | 3.22 | 3.17 | -0.04 | -1.25% | 3.15 | 3.24 | 73991 | 2360.04 | 0.69% |
| 2025-01-14 | 3.14 | 3.21 | 0.12 | 3.88% | 3.09 | 3.22 | 106630 | 3382.13 | 0.99% |
| 2025-01-13 | 3.02 | 3.09 | 0.03 | 0.98% | 2.96 | 3.09 | 79772 | 2425.51 | 0.74% |
| 2025-01-10 | 3.23 | 3.06 | -0.14 | -4.38% | 3.05 | 3.23 | 95331 | 2980.39 | 0.89% |
| 2025-01-09 | 3.25 | 3.20 | 0.02 | 0.63% | 3.18 | 3.26 | 105416 | 3388.45 | 0.98% |
| 2025-01-08 | 3.14 | 3.18 | 0.01 | 0.32% | 3.06 | 3.21 | 133615 | 4195.76 | 1.25% |
| 2025-01-07 | 3.05 | 3.17 | 0.12 | 3.93% | 3.05 | 3.17 | 120545 | 3745.11 | 1.12% |
| 2025-01-06 | 3.05 | 3.05 | -0.07 | -2.24% | 2.95 | 3.12 | 172288 | 5225.47 | 1.61% |
| 2025-01-03 | 3.32 | 3.12 | -0.20 | -6.02% | 3.11 | 3.35 | 183183 | 5838.07 | 1.71% |
| 2025-01-02 | 3.41 | 3.32 | -0.01 | -0.30% | 3.28 | 3.47 | 184019 | 6178.63 | 1.71% |
| 2024-12-31 | 3.43 | 3.33 | -0.09 | -2.63% | 3.31 | 3.45 | 144370 | 4860.43 | 1.35% |
| 2024-12-30 | 3.46 | 3.42 | -0.10 | -2.84% | 3.38 | 3.49 | 235231 | 8050.91 | 2.19% |
| 2024-12-27 | 3.59 | 3.52 | -0.18 | -4.86% | 3.48 | 3.65 | 475893 | 16918.64 | 4.43% |
| 2024-12-26 | 3.73 | 3.70 | 0.07 | 1.93% | 3.64 | 3.99 | 623778 | 24001.93 | 5.81% |
| 2024-12-25 | 3.65 | 3.63 | -0.04 | -1.09% | 3.60 | 3.79 | 200659 | 7408.63 | 1.87% |
| 2024-12-24 | 3.62 | 3.67 | 0.09 | 2.51% | 3.54 | 3.73 | 172021 | 6262.23 | 1.60% |
| 2024-12-23 | 3.80 | 3.58 | -0.24 | -6.28% | 3.56 | 3.81 | 232800 | 8486.05 | 2.17% |
| 2024-12-20 | 3.78 | 3.82 | 0.04 | 1.06% | 3.76 | 3.85 | 139855 | 5335.22 | 1.30% |
| 2024-12-19 | 3.72 | 3.78 | 0.00 | 0.00% | 3.69 | 3.96 | 221506 | 8444.80 | 2.06% |
| 2024-12-18 | 3.82 | 3.78 | 0.01 | 0.27% | 3.70 | 3.86 | 127545 | 4820.16 | 1.19% |
| 2024-12-17 | 3.91 | 3.77 | -0.16 | -4.07% | 3.75 | 3.94 | 169128 | 6450.66 | 1.58% |
| 2024-12-16 | 4.01 | 3.93 | -0.08 | -2.00% | 3.90 | 4.02 | 163175 | 6433.99 | 1.52% |
| 2024-12-13 | 4.09 | 4.01 | -0.10 | -2.43% | 3.98 | 4.18 | 192886 | 7837.02 | 1.80% |
| 2024-12-12 | 4.08 | 4.11 | 0.06 | 1.48% | 4.01 | 4.13 | 202547 | 8248.67 | 1.89% |
| 2024-12-11 | 3.92 | 4.05 | 0.10 | 2.53% | 3.90 | 4.08 | 201097 | 8097.69 | 1.87% |
| 2024-12-10 | 4.12 | 3.95 | -0.07 | -1.74% | 3.88 | 4.12 | 242777 | 9656.74 | 2.26% |
| 2024-12-09 | 4.14 | 4.02 | -0.12 | -2.90% | 3.96 | 4.20 | 285694 | 11557.35 | 2.66% |
| 2024-12-06 | 3.95 | 4.14 | 0.17 | 4.28% | 3.94 | 4.24 | 454396 | 18742.14 | 4.23% |
| 2024-12-05 | 3.80 | 3.97 | 0.20 | 5.31% | 3.77 | 4.00 | 260303 | 10129.01 | 2.43% |
| 2024-12-04 | 3.89 | 3.77 | -0.10 | -2.58% | 3.73 | 3.89 | 179007 | 6821.70 | 1.67% |
| 2024-12-03 | 3.90 | 3.87 | -0.07 | -1.78% | 3.81 | 3.96 | 194336 | 7515.91 | 1.81% |
| 2024-12-02 | 3.90 | 3.94 | 0.06 | 1.55% | 3.83 | 3.98 | 242622 | 9467.15 | 2.26% |
| 2024-11-29 | 3.75 | 3.88 | 0.15 | 4.02% | 3.75 | 3.99 | 342183 | 13304.69 | 3.19% |
| 2024-11-28 | 3.58 | 3.73 | 0.18 | 5.07% | 3.57 | 3.80 | 270475 | 10042.63 | 2.52% |
深证大盘股票行情在线 K线走势图
