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 |
|---|
| 2026-03-25 | 4.50 | 4.59 | 0.09 | 2.00% | 4.41 | 4.84 | 1797250 | 82437.23 | 16.75% |
| 2026-03-24 | 4.09 | 4.50 | 0.41 | 10.02% | 4.09 | 4.50 | 894088 | 38942.09 | 8.33% |
| 2026-03-23 | 4.49 | 4.09 | -0.45 | -9.91% | 4.09 | 4.49 | 1359355 | 57441.52 | 12.67% |
| 2026-03-20 | 4.15 | 4.54 | 0.41 | 9.93% | 4.10 | 4.54 | 789710 | 34848.18 | 7.36% |
| 2026-03-19 | 4.10 | 4.13 | -0.04 | -0.96% | 4.01 | 4.22 | 466926 | 19257.30 | 4.35% |
| 2026-03-18 | 4.08 | 4.17 | 0.09 | 2.21% | 4.00 | 4.18 | 580534 | 23723.01 | 5.41% |
| 2026-03-17 | 4.07 | 4.08 | 0.01 | 0.25% | 4.07 | 4.27 | 706514 | 29237.53 | 6.58% |
| 2026-03-16 | 4.08 | 4.07 | 0.13 | 3.30% | 3.98 | 4.30 | 878663 | 36199.93 | 8.19% |
| 2026-03-13 | 3.93 | 3.94 | 0.04 | 1.03% | 3.90 | 4.20 | 819454 | 33021.73 | 7.64% |
| 2026-03-12 | 4.00 | 3.90 | -0.07 | -1.76% | 3.87 | 4.01 | 565282 | 22187.62 | 5.27% |
| 2026-03-11 | 4.02 | 3.97 | 0.01 | 0.25% | 3.94 | 4.15 | 843192 | 33711.02 | 7.86% |
| 2026-03-10 | 3.88 | 3.96 | 0.09 | 2.33% | 3.86 | 4.00 | 1036188 | 40903.22 | 9.66% |
| 2026-03-09 | 3.84 | 3.87 | -0.12 | -3.01% | 3.83 | 4.11 | 1506897 | 59104.19 | 14.04% |
| 2026-03-06 | 3.65 | 3.99 | 0.36 | 9.92% | 3.50 | 3.99 | 1664844 | 63127.59 | 15.51% |
| 2026-03-05 | 3.35 | 3.63 | 0.33 | 10.00% | 3.35 | 3.63 | 471063 | 16941.45 | 4.39% |
| 2026-03-04 | 3.25 | 3.30 | 0.02 | 0.61% | 3.21 | 3.31 | 121326 | 3963.26 | 1.13% |
| 2026-03-03 | 3.43 | 3.28 | -0.15 | -4.37% | 3.27 | 3.47 | 230930 | 7760.27 | 2.15% |
| 2026-03-02 | 3.50 | 3.43 | -0.10 | -2.83% | 3.40 | 3.55 | 196888 | 6804.77 | 1.83% |
| 2026-02-27 | 3.50 | 3.53 | 0.01 | 0.28% | 3.50 | 3.54 | 105474 | 3712.18 | 0.98% |
| 2026-02-26 | 3.54 | 3.52 | 0.01 | 0.28% | 3.49 | 3.54 | 132586 | 4661.37 | 1.24% |
| 2026-02-25 | 3.48 | 3.51 | 0.03 | 0.86% | 3.48 | 3.57 | 172308 | 6082.24 | 1.61% |
| 2026-02-24 | 3.45 | 3.48 | 0.06 | 1.75% | 3.40 | 3.50 | 142054 | 4927.61 | 1.32% |
| 2026-02-13 | 3.43 | 3.42 | -0.02 | -0.58% | 3.41 | 3.48 | 109561 | 3773.30 | 1.02% |
| 2026-02-12 | 3.55 | 3.44 | -0.07 | -1.99% | 3.44 | 3.55 | 127632 | 4437.13 | 1.19% |
| 2026-02-11 | 3.55 | 3.51 | -0.04 | -1.13% | 3.51 | 3.55 | 103453 | 3646.99 | 0.96% |
| 2026-02-10 | 3.52 | 3.55 | 0.03 | 0.85% | 3.48 | 3.56 | 133060 | 4701.76 | 1.24% |
| 2026-02-09 | 3.48 | 3.52 | 0.06 | 1.73% | 3.48 | 3.55 | 163391 | 5750.51 | 1.52% |
| 2026-02-06 | 3.41 | 3.46 | 0.03 | 0.87% | 3.39 | 3.49 | 130112 | 4497.98 | 1.21% |
| 2026-02-05 | 3.44 | 3.43 | -0.01 | -0.29% | 3.41 | 3.47 | 132822 | 4572.77 | 1.24% |
| 2026-02-04 | 3.37 | 3.44 | 0.04 | 1.18% | 3.37 | 3.44 | 103245 | 3531.79 | 0.96% |
| 2026-02-03 | 3.37 | 3.40 | 0.05 | 1.49% | 3.34 | 3.40 | 128051 | 4318.98 | 1.19% |
| 2026-02-02 | 3.40 | 3.35 | -0.07 | -2.05% | 3.32 | 3.44 | 172744 | 5833.68 | 1.61% |
| 2026-01-30 | 3.44 | 3.42 | -0.01 | -0.29% | 3.38 | 3.46 | 159820 | 5456.85 | 1.49% |
| 2026-01-29 | 3.46 | 3.43 | -0.05 | -1.44% | 3.42 | 3.51 | 170642 | 5902.13 | 1.59% |
| 2026-01-28 | 3.50 | 3.48 | -0.05 | -1.42% | 3.46 | 3.55 | 191266 | 6692.30 | 1.78% |
| 2026-01-27 | 3.53 | 3.53 | 0.00 | 0.00% | 3.42 | 3.54 | 189231 | 6586.36 | 1.76% |
| 2026-01-26 | 3.58 | 3.53 | -0.04 | -1.12% | 3.48 | 3.62 | 210227 | 7454.21 | 1.96% |
| 2026-01-23 | 3.54 | 3.57 | 0.03 | 0.85% | 3.51 | 3.58 | 199149 | 7054.83 | 1.86% |
| 2026-01-22 | 3.45 | 3.54 | 0.11 | 3.21% | 3.43 | 3.54 | 270082 | 9441.72 | 2.52% |
| 2026-01-21 | 3.41 | 3.43 | 0.00 | 0.00% | 3.39 | 3.44 | 131688 | 4504.13 | 1.23% |
| 2026-01-20 | 3.45 | 3.43 | -0.02 | -0.58% | 3.39 | 3.47 | 146174 | 5010.24 | 1.36% |
| 2026-01-19 | 3.41 | 3.45 | 0.05 | 1.47% | 3.39 | 3.45 | 146758 | 5033.22 | 1.37% |
| 2026-01-16 | 3.45 | 3.40 | -0.02 | -0.58% | 3.38 | 3.45 | 129965 | 4420.90 | 1.21% |
| 2026-01-15 | 3.45 | 3.42 | -0.03 | -0.87% | 3.40 | 3.48 | 137168 | 4697.10 | 1.28% |
| 2026-01-14 | 3.45 | 3.45 | 0.00 | 0.00% | 3.41 | 3.50 | 202843 | 7017.13 | 1.89% |
| 2026-01-13 | 3.50 | 3.45 | -0.05 | -1.43% | 3.43 | 3.54 | 255795 | 8922.41 | 2.38% |
| 2026-01-12 | 3.45 | 3.50 | 0.06 | 1.74% | 3.42 | 3.52 | 242756 | 8440.32 | 2.26% |
| 2026-01-09 | 3.43 | 3.44 | 0.00 | 0.00% | 3.38 | 3.45 | 173885 | 5938.25 | 1.62% |
| 2026-01-08 | 3.36 | 3.44 | 0.08 | 2.38% | 3.35 | 3.46 | 206393 | 7051.58 | 1.92% |
| 2026-01-07 | 3.50 | 3.36 | -0.14 | -4.00% | 3.35 | 3.51 | 306378 | 10434.53 | 2.86% |
| 2026-01-06 | 3.43 | 3.50 | 0.08 | 2.34% | 3.42 | 3.53 | 216252 | 7543.55 | 2.02% |
| 2026-01-05 | 3.52 | 3.42 | -0.05 | -1.44% | 3.41 | 3.55 | 211122 | 7311.39 | 1.97% |
| 2025-12-31 | 3.40 | 3.47 | 0.07 | 2.06% | 3.34 | 3.48 | 233943 | 7979.69 | 2.18% |
| 2025-12-30 | 3.44 | 3.40 | -0.02 | -0.58% | 3.36 | 3.46 | 169014 | 5763.78 | 1.57% |
| 2025-12-29 | 3.39 | 3.42 | 0.03 | 0.88% | 3.35 | 3.43 | 152191 | 5163.57 | 1.42% |
| 2025-12-26 | 3.44 | 3.39 | -0.04 | -1.17% | 3.38 | 3.44 | 158271 | 5386.75 | 1.47% |
| 2025-12-25 | 3.34 | 3.43 | 0.09 | 2.69% | 3.33 | 3.43 | 195729 | 6630.47 | 1.82% |
| 2025-12-24 | 3.38 | 3.34 | -0.04 | -1.18% | 3.33 | 3.41 | 189954 | 6402.60 | 1.77% |
| 2025-12-23 | 3.44 | 3.38 | -0.07 | -2.03% | 3.36 | 3.44 | 210044 | 7121.69 | 1.96% |
| 2025-12-22 | 3.46 | 3.45 | -0.01 | -0.29% | 3.43 | 3.50 | 132713 | 4604.67 | 1.24% |
| 2025-12-19 | 3.41 | 3.46 | 0.05 | 1.47% | 3.40 | 3.47 | 165172 | 5681.84 | 1.54% |
| 2025-12-18 | 3.36 | 3.41 | 0.02 | 0.59% | 3.36 | 3.47 | 208895 | 7170.43 | 1.95% |
| 2025-12-17 | 3.37 | 3.39 | 0.01 | 0.30% | 3.31 | 3.42 | 208665 | 7026.91 | 1.94% |
| 2025-12-16 | 3.46 | 3.38 | -0.07 | -2.03% | 3.37 | 3.48 | 244650 | 8349.82 | 2.28% |
| 2025-12-15 | 3.42 | 3.45 | 0.00 | 0.00% | 3.38 | 3.50 | 198969 | 6852.16 | 1.85% |
| 2025-12-12 | 3.52 | 3.45 | -0.07 | -1.99% | 3.45 | 3.54 | 307040 | 10671.79 | 2.86% |
| 2025-12-11 | 3.74 | 3.52 | -0.19 | -5.12% | 3.51 | 3.74 | 479537 | 17223.58 | 4.47% |
| 2025-12-10 | 3.78 | 3.71 | -0.01 | -0.27% | 3.65 | 4.09 | 763307 | 29018.45 | 7.11% |
| 2025-12-09 | 3.92 | 3.72 | -0.18 | -4.62% | 3.69 | 3.92 | 431312 | 16170.53 | 4.02% |
| 2025-12-08 | 3.87 | 3.90 | 0.03 | 0.78% | 3.87 | 4.13 | 364148 | 14393.43 | 3.39% |
| 2025-12-05 | 3.84 | 3.87 | 0.02 | 0.52% | 3.79 | 3.87 | 237528 | 9106.97 | 2.21% |
| 2025-12-04 | 3.95 | 3.85 | -0.12 | -3.02% | 3.82 | 3.96 | 293951 | 11425.42 | 2.74% |
| 2025-12-03 | 3.96 | 3.97 | 0.03 | 0.76% | 3.89 | 4.03 | 390118 | 15445.46 | 3.64% |
| 2025-12-02 | 3.96 | 3.94 | -0.03 | -0.76% | 3.92 | 4.00 | 365726 | 14436.94 | 3.41% |
| 2025-12-01 | 4.01 | 3.97 | -0.09 | -2.22% | 3.96 | 4.06 | 488760 | 19543.90 | 4.55% |
| 2025-11-28 | 3.92 | 4.06 | 0.12 | 3.05% | 3.87 | 4.09 | 737969 | 29355.37 | 6.88% |
| 2025-11-27 | 4.10 | 3.94 | -0.09 | -2.23% | 3.86 | 4.20 | 1076139 | 42470.63 | 10.03% |
| 2025-11-26 | 3.67 | 4.03 | 0.37 | 10.11% | 3.63 | 4.03 | 296455 | 11632.90 | 2.76% |
| 2025-11-25 | 3.58 | 3.66 | 0.09 | 2.52% | 3.54 | 3.69 | 271433 | 9899.75 | 2.53% |
| 2025-11-24 | 3.62 | 3.57 | -0.07 | -1.92% | 3.51 | 3.66 | 259206 | 9259.52 | 2.42% |
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
