华塑股份 (600935) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-04-03	2.33	2.37	0.02	0.85%	2.33	2.38	117636	2775	0.34%
2025-04-02	2.35	2.35	-0.01	-0.42%	2.33	2.36	60553	1422	0.17%
2025-04-01	2.33	2.36	0.03	1.29%	2.32	2.37	112312	2637	0.32%
2025-03-31	2.37	2.33	-0.07	-2.92%	2.31	2.38	204691	4781	0.58%
2025-03-28	2.55	2.40	-0.10	-4.00%	2.40	2.55	322631	7897	0.92%
2025-03-27	2.44	2.50	0.04	1.63%	2.43	2.50	287587	7127	0.82%
2025-03-26	2.40	2.46	0.05	2.07%	2.40	2.47	231324	5669	0.66%
2025-03-25	2.35	2.41	0.07	2.99%	2.33	2.42	210968	5032	0.60%
2025-03-24	2.41	2.34	-0.08	-3.31%	2.32	2.42	215122	5072	0.61%
2025-03-21	2.42	2.42	0.00	0.00%	2.40	2.46	190564	4626	0.54%
2025-03-20	2.40	2.42	0.02	0.83%	2.39	2.44	125724	3043	0.36%
2025-03-19	2.43	2.40	-0.03	-1.23%	2.40	2.45	109382	2644	0.31%
2025-03-18	2.42	2.43	0.01	0.41%	2.39	2.44	192077	4628	0.55%
2025-03-17	2.36	2.42	0.06	2.54%	2.35	2.51	364633	8849	1.04%
2025-03-14	2.31	2.36	0.05	2.16%	2.31	2.36	185232	4331	0.53%
2025-03-13	2.32	2.31	-0.02	-0.86%	2.29	2.34	115642	2672	0.33%
2025-03-12	2.34	2.33	-0.01	-0.43%	2.32	2.36	107424	2507	0.31%
2025-03-11	2.31	2.34	0.01	0.43%	2.30	2.35	107069	2485	0.31%
2025-03-10	2.32	2.33	0.02	0.87%	2.31	2.37	134920	3151	0.38%
2025-03-07	2.32	2.31	-0.01	-0.43%	2.30	2.34	142137	3299	0.41%
2025-03-06	2.30	2.32	0.02	0.87%	2.28	2.33	133789	3091	0.38%
2025-03-05	2.36	2.30	-0.06	-2.54%	2.28	2.36	192516	4434	0.55%
2025-03-04	2.36	2.36	0.01	0.43%	2.33	2.36	106175	2490	0.30%
2025-03-03	2.36	2.35	-0.01	-0.42%	2.34	2.40	161357	3823	0.46%
2025-02-28	2.41	2.36	-0.06	-2.48%	2.36	2.43	169081	4035	0.48%
2025-02-27	2.43	2.42	-0.01	-0.41%	2.38	2.45	169432	4081	0.48%
2025-02-26	2.37	2.43	0.07	2.97%	2.37	2.43	241078	5813	0.69%
2025-02-25	2.38	2.36	-0.03	-1.26%	2.36	2.41	153491	3659	0.44%
2025-02-24	2.37	2.39	0.01	0.42%	2.37	2.42	154576	3698	0.44%
2025-02-21	2.42	2.38	-0.04	-1.65%	2.37	2.42	192559	4588	0.55%
2025-02-20	2.38	2.42	0.04	1.68%	2.37	2.44	188071	4533	0.54%
2025-02-19	2.38	2.38	0.00	0.00%	2.36	2.41	116802	2782	0.33%
2025-02-18	2.47	2.38	-0.09	-3.64%	2.38	2.47	167560	4062	0.48%
2025-02-17	2.43	2.47	0.05	2.07%	2.41	2.48	169908	4160	0.48%
2025-02-14	2.45	2.42	-0.02	-0.82%	2.41	2.45	102593	2489	0.29%
2025-02-13	2.44	2.44	-0.01	-0.41%	2.44	2.48	116077	2852	0.33%
2025-02-12	2.43	2.45	0.02	0.82%	2.41	2.46	120416	2932	0.34%
2025-02-11	2.47	2.43	-0.02	-0.82%	2.41	2.47	126556	3070	0.36%
2025-02-10	2.43	2.45	0.03	1.24%	2.42	2.46	131747	3216	0.38%
2025-02-07	2.36	2.42	0.05	2.11%	2.35	2.44	199059	4801	0.57%
2025-02-06	2.33	2.37	0.04	1.72%	2.28	2.38	147586	3442	0.42%
2025-02-05	2.33	2.33	0.01	0.43%	2.31	2.35	84924	1974	0.24%
2025-01-27	2.34	2.32	-0.01	-0.43%	2.31	2.39	129734	3045	0.37%
2025-01-24	2.31	2.33	-0.01	-0.43%	2.30	2.34	110798	2571	0.32%
2025-01-23	2.33	2.34	0.01	0.43%	2.33	2.39	104238	2464	0.30%
2025-01-22	2.36	2.33	-0.04	-1.69%	2.32	2.36	94195	2197	0.27%
2025-01-21	2.41	2.37	-0.03	-1.25%	2.35	2.42	107683	2557	0.31%
2025-01-20	2.41	2.40	0.01	0.42%	2.35	2.42	123550	2953	0.35%
2025-01-17	2.43	2.39	-0.03	-1.24%	2.38	2.43	102247	2452	0.29%
2025-01-16	2.40	2.42	0.02	0.83%	2.40	2.46	122718	2983	0.35%
2025-01-15	2.41	2.40	-0.02	-0.83%	2.37	2.42	113133	2705	0.32%
2025-01-14	2.34	2.42	0.08	3.42%	2.33	2.42	130825	3128	0.37%
2025-01-13	2.31	2.34	0.01	0.43%	2.29	2.36	85609	1996	0.24%
2025-01-10	2.42	2.33	-0.09	-3.72%	2.33	2.44	104437	2482	0.30%
2025-01-09	2.41	2.42	0.00	0.00%	2.38	2.45	84006	2032	0.24%
2025-01-08	2.42	2.42	-0.01	-0.41%	2.34	2.43	129391	3095	0.37%
2025-01-07	2.42	2.43	0.03	1.25%	2.37	2.43	110002	2638	0.31%
2025-01-06	2.39	2.40	0.01	0.42%	2.33	2.42	112864	2694	0.32%
2025-01-03	2.51	2.39	-0.09	-3.63%	2.38	2.51	152519	3723	0.43%
2025-01-02	2.53	2.48	-0.04	-1.59%	2.46	2.58	147627	3720	0.80%
2024-12-31	2.57	2.52	-0.05	-1.95%	2.52	2.60	129285	3299	0.70%
2024-12-30	2.68	2.57	-0.11	-4.10%	2.57	2.69	176828	4609	0.95%
2024-12-27	2.63	2.68	0.08	3.08%	2.59	2.69	175604	4670	0.95%
2024-12-26	2.59	2.60	0.00	0.00%	2.55	2.64	104616	2729	0.56%