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 |
|---|
| 2025-12-12 | 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% |
| 2025-11-21 | 3.75 | 3.64 | -0.09 | -2.41% | 3.58 | 3.80 | 354548 | 12993.54 | 3.30% |
| 2025-11-20 | 3.74 | 3.73 | 0.02 | 0.54% | 3.67 | 3.77 | 300161 | 11180.19 | 2.80% |
| 2025-11-19 | 3.82 | 3.71 | -0.08 | -2.11% | 3.68 | 3.83 | 282754 | 10519.77 | 2.63% |
| 2025-11-18 | 3.94 | 3.79 | -0.15 | -3.81% | 3.75 | 3.95 | 373686 | 14262.88 | 3.48% |
| 2025-11-17 | 3.87 | 3.94 | 0.13 | 3.41% | 3.80 | 3.99 | 408865 | 16017.81 | 3.81% |
| 2025-11-14 | 3.80 | 3.81 | -0.02 | -0.52% | 3.78 | 3.88 | 271111 | 10377.43 | 2.53% |
| 2025-11-13 | 3.74 | 3.83 | 0.07 | 1.86% | 3.70 | 3.83 | 335452 | 12738.07 | 3.13% |
| 2025-11-12 | 3.74 | 3.76 | -0.01 | -0.27% | 3.70 | 3.81 | 251429 | 9423.63 | 2.34% |
| 2025-11-11 | 3.73 | 3.77 | 0.05 | 1.34% | 3.69 | 3.80 | 266737 | 10018.29 | 2.49% |
| 2025-11-10 | 3.68 | 3.72 | 0.04 | 1.09% | 3.62 | 3.73 | 249519 | 9207.66 | 2.33% |
| 2025-11-07 | 3.75 | 3.68 | -0.07 | -1.87% | 3.67 | 3.75 | 317464 | 11717.27 | 2.96% |
| 2025-11-06 | 3.78 | 3.75 | -0.05 | -1.32% | 3.70 | 3.82 | 355540 | 13278.23 | 3.31% |
| 2025-11-05 | 3.69 | 3.80 | 0.06 | 1.60% | 3.67 | 3.83 | 474097 | 17982.66 | 4.42% |
| 2025-11-04 | 3.72 | 3.74 | 0.00 | 0.00% | 3.67 | 3.80 | 505572 | 18852.60 | 4.71% |
| 2025-11-03 | 3.66 | 3.74 | 0.13 | 3.60% | 3.60 | 3.77 | 587476 | 21851.66 | 5.47% |
| 2025-10-31 | 3.58 | 3.61 | 0.10 | 2.85% | 3.57 | 3.81 | 567777 | 20695.03 | 5.29% |
| 2025-10-30 | 3.65 | 3.51 | -0.18 | -4.88% | 3.50 | 3.68 | 562894 | 19997.51 | 5.25% |
| 2025-10-29 | 3.61 | 3.69 | 0.01 | 0.27% | 3.54 | 3.71 | 820295 | 29818.72 | 7.64% |
| 2025-10-28 | 3.62 | 3.68 | 0.11 | 3.08% | 3.62 | 3.90 | 1181599 | 44303.17 | 11.01% |
| 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% |
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
