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 |
|---|
| 2026-02-06 | 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% |
| 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% |
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
