华塑科技
SZ301157 前复权 GEM
61.71
-1.57
(-2.48%)
今开
64.38
最高
64.80
最低
61.63
昨收
63.28
振幅
5.01%
成交量
68.4万
交易日数
866
数据区间
2023-03-09 ~ 2026-09-30
MA5
64.38
MA10
64.41
MA20
62.73
MA60
59.14
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 64.38 | 64.80 | 61.63 | 61.71 | 68万 |
| 2 | 2026-09-29 | 63.19 | 64.31 | 62.48 | 63.28 | 44万 |
| 3 | 2026-09-28 | 65.53 | 66.49 | 62.46 | 63.00 | 64万 |
| 4 | 2026-09-24 | 69.29 | 69.29 | 66.02 | 66.19 | 67万 |
| 5 | 2026-09-23 | 66.63 | 68.10 | 65.79 | 67.72 | 82万 |
| 6 | 2026-09-22 | 68.14 | 68.98 | 65.67 | 66.31 | 108万 |
| 7 | 2026-09-21 | 64.69 | 68.86 | 64.03 | 68.41 | 121万 |
| 8 | 2026-09-18 | 63.52 | 65.77 | 62.03 | 64.85 | 100万 |
| 9 | 2026-09-17 | 60.95 | 62.83 | 60.25 | 61.67 | 82万 |
| 10 | 2026-09-16 | 61.50 | 61.68 | 59.63 | 61.00 | 42万 |
| 11 | 2026-09-15 | 61.63 | 61.63 | 59.72 | 59.93 | 50万 |
| 12 | 2026-09-14 | 58.95 | 62.27 | 58.01 | 61.40 | 84万 |