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
2026-06-24	2.27	2.37	0.11	4.87%	2.21	2.49	527604	12371	1.50%
2026-06-23	2.25	2.26	-0.01	-0.44%	2.25	2.32	200750	4588	0.57%
2026-06-22	2.21	2.27	0.05	2.25%	2.16	2.27	210595	4664	0.60%
2026-06-18	2.21	2.22	-0.01	-0.45%	2.18	2.22	121114	2664	0.35%
2026-06-17	2.31	2.23	-0.08	-3.46%	2.22	2.31	277760	6244	0.79%
2026-06-16	2.36	2.31	-0.06	-2.53%	2.29	2.36	249703	5762	0.71%
2026-06-15	2.34	2.37	0.04	1.72%	2.33	2.38	192987	4560	0.55%
2026-06-12	2.31	2.33	0.02	0.87%	2.26	2.35	257769	5954	0.73%
2026-06-11	2.29	2.31	0.01	0.43%	2.28	2.35	188348	4346	0.54%
2026-06-10	2.29	2.30	-0.01	-0.43%	2.27	2.33	175024	4022	0.50%
2026-06-09	2.30	2.31	0.01	0.43%	2.27	2.32	146225	3347	0.42%
2026-06-08	2.33	2.30	-0.07	-2.95%	2.27	2.35	216742	5012	0.62%
2026-06-05	2.36	2.37	0.00	0.00%	2.35	2.40	152399	3621	0.43%
2026-06-04	2.43	2.37	-0.06	-2.47%	2.36	2.43	178660	4259	0.51%
2026-06-03	2.44	2.43	-0.01	-0.41%	2.40	2.45	187138	4530	0.53%
2026-06-02	2.49	2.44	-0.06	-2.40%	2.42	2.49	241236	5888	0.69%
2026-06-01	2.42	2.50	0.07	2.88%	2.41	2.50	234672	5794	0.67%
2026-05-29	2.48	2.43	-0.04	-1.62%	2.42	2.48	257585	6322	0.73%
2026-05-28	2.41	2.47	0.04	1.65%	2.41	2.49	295922	7289	0.84%
2026-05-27	2.42	2.43	0.02	0.83%	2.36	2.45	273857	6569	0.78%
2026-05-26	2.47	2.41	-0.06	-2.43%	2.39	2.47	226981	5493	0.65%
2026-05-25	2.44	2.47	0.02	0.82%	2.43	2.47	181028	4435	0.52%
2026-05-22	2.44	2.45	0.01	0.41%	2.41	2.46	201579	4911	0.57%
2026-05-21	2.52	2.44	-0.08	-3.17%	2.44	2.53	248526	6179	0.71%
2026-05-20	2.56	2.52	-0.05	-1.95%	2.50	2.57	275276	6922	0.78%
2026-05-19	2.64	2.57	-0.07	-2.65%	2.55	2.64	454396	11709	1.30%
2026-05-18	2.67	2.64	-0.06	-2.22%	2.61	2.69	469347	12418	1.34%
2026-05-15	2.62	2.70	0.09	3.45%	2.62	2.82	699238	18957	1.99%
2026-05-14	2.67	2.61	-0.06	-2.25%	2.61	2.70	342580	9101	0.98%
2026-05-13	2.62	2.67	0.04	1.52%	2.61	2.68	302020	8015	0.86%
2026-05-12	2.61	2.63	0.02	0.77%	2.60	2.64	292499	7660	0.83%
2026-05-11	2.64	2.61	-0.03	-1.14%	2.60	2.65	256859	6729	0.73%
2026-05-08	2.62	2.64	0.02	0.76%	2.61	2.65	243629	6420	0.69%
2026-05-07	2.67	2.62	-0.06	-2.24%	2.61	2.68	322939	8489	0.92%
2026-05-06	2.66	2.68	0.01	0.37%	2.62	2.68	305496	8081	0.87%
2026-04-30	2.68	2.67	-0.01	-0.37%	2.64	2.71	305411	8180	0.87%
2026-04-29	2.64	2.68	0.04	1.52%	2.62	2.69	267801	7156	0.76%
2026-04-28	2.61	2.64	0.03	1.15%	2.60	2.65	277539	7314	0.79%
2026-04-27	2.64	2.61	-0.03	-1.14%	2.57	2.64	239901	6231	0.68%
2026-04-24	2.60	2.64	0.04	1.54%	2.59	2.65	297916	7826	0.85%
2026-04-23	2.58	2.60	0.03	1.17%	2.56	2.63	248274	6447	0.71%
2026-04-22	2.60	2.57	-0.04	-1.53%	2.56	2.61	235976	6082	0.67%
2026-04-21	2.59	2.61	-0.01	-0.38%	2.56	2.63	260885	6766	0.74%
2026-04-20	2.64	2.62	-0.01	-0.38%	2.60	2.65	176328	4609	0.50%
2026-04-17	2.62	2.63	0.00	0.00%	2.60	2.64	226806	5948	0.65%
2026-04-16	2.64	2.63	-0.02	-0.75%	2.58	2.65	458612	11954	1.31%
2026-04-15	2.71	2.65	-0.05	-1.85%	2.64	2.71	351784	9374	1.00%
2026-04-14	2.72	2.70	-0.02	-0.74%	2.66	2.72	296401	7954	0.85%
2026-04-13	2.69	2.72	0.03	1.12%	2.66	2.72	329661	8871	0.94%
2026-04-10	2.69	2.69	0.01	0.37%	2.68	2.74	324989	8797	0.93%
2026-04-09	2.73	2.68	-0.07	-2.55%	2.67	2.74	394821	10646	1.13%
2026-04-08	2.77	2.75	-0.02	-0.72%	2.70	2.77	589711	16114	1.68%
2026-04-07	2.66	2.77	0.11	4.14%	2.64	2.78	490493	13440	1.40%
2026-04-03	2.79	2.66	-0.13	-4.66%	2.65	2.80	487278	13096	1.39%
2026-04-02	2.83	2.79	-0.06	-2.11%	2.77	2.87	450412	12652	1.28%
2026-04-01	2.86	2.85	0.01	0.35%	2.82	2.92	486557	13912	1.39%
2026-03-31	2.95	2.84	-0.12	-4.05%	2.83	2.96	697384	20041	1.99%
2026-03-30	2.96	2.96	-0.02	-0.67%	2.89	3.04	837052	24678	2.39%
2026-03-27	2.93	2.98	-0.04	-1.32%	2.93	3.04	1369387	40861	3.90%
2026-03-26	2.83	3.02	0.20	7.09%	2.82	3.10	2013369	61112	5.74%
2026-03-25	2.71	2.82	0.08	2.92%	2.70	2.84	634281	17655	1.81%
2026-03-24	2.75	2.74	0.02	0.74%	2.62	2.77	712687	19135	2.03%
2026-03-23	2.73	2.72	-0.06	-2.16%	2.66	2.85	756359	20772	2.16%
2026-03-20	2.86	2.78	-0.08	-2.80%	2.78	2.91	725900	20515	2.07%
2026-03-19	3.01	2.86	-0.14	-4.67%	2.85	3.08	960829	28216	2.74%
2026-03-18	3.14	3.00	-0.17	-5.36%	2.96	3.15	1191877	35986	3.40%
2026-03-17	3.16	3.17	-0.02	-0.63%	3.13	3.40	1399091	45046	3.99%