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
2025-09-16	2.64	2.66	0.02	0.76%	2.62	2.66	272367	7180	0.78%
2025-09-15	2.61	2.64	0.03	1.15%	2.59	2.66	306215	8041	0.87%
2025-09-12	2.59	2.61	0.03	1.16%	2.58	2.63	316523	8259	0.90%
2025-09-11	2.58	2.58	0.01	0.39%	2.55	2.59	179432	4617	0.51%
2025-09-10	2.57	2.57	0.01	0.39%	2.54	2.59	247965	6370	0.71%
2025-09-09	2.55	2.56	0.00	0.00%	2.54	2.58	192635	4941	0.55%
2025-09-08	2.51	2.56	0.06	2.40%	2.51	2.56	267742	6801	0.76%
2025-09-05	2.47	2.50	0.04	1.63%	2.45	2.52	245570	6116	0.70%
2025-09-04	2.46	2.46	0.00	0.00%	2.43	2.49	260525	6419	0.74%
2025-09-03	2.50	2.46	-0.06	-2.38%	2.45	2.52	218242	5428	0.62%
2025-09-02	2.50	2.52	0.01	0.40%	2.48	2.55	257151	6451	0.73%
2025-09-01	2.49	2.51	0.03	1.21%	2.43	2.53	279983	6963	0.80%
2025-08-29	2.50	2.48	-0.02	-0.80%	2.47	2.52	201413	5027	0.57%
2025-08-28	2.52	2.50	-0.01	-0.40%	2.44	2.55	352647	8795	1.01%
2025-08-27	2.57	2.51	-0.07	-2.71%	2.50	2.59	280054	7133	0.80%
2025-08-26	2.56	2.58	0.01	0.39%	2.54	2.60	245491	6329	0.70%
2025-08-25	2.55	2.57	0.01	0.39%	2.55	2.60	287972	7405	0.82%
2025-08-22	2.55	2.56	0.00	0.00%	2.52	2.57	200554	5095	0.57%
2025-08-21	2.55	2.56	0.01	0.39%	2.53	2.57	233139	5948	0.66%
2025-08-20	2.51	2.55	0.04	1.59%	2.50	2.55	223821	5668	0.64%
2025-08-19	2.50	2.51	0.01	0.40%	2.49	2.53	194394	4883	0.55%
2025-08-18	2.50	2.50	0.01	0.40%	2.49	2.53	231220	5801	0.66%
2025-08-15	2.48	2.49	0.01	0.40%	2.47	2.51	164854	4110	0.47%
2025-08-14	2.54	2.48	-0.06	-2.36%	2.47	2.55	208567	5230	0.59%
2025-08-13	2.56	2.54	-0.02	-0.78%	2.52	2.57	159458	4049	0.45%
2025-08-12	2.55	2.56	0.00	0.00%	2.54	2.57	123635	3158	0.35%
2025-08-11	2.51	2.56	0.05	1.99%	2.51	2.57	218822	5576	0.62%
2025-08-08	2.49	2.51	0.02	0.80%	2.48	2.52	160345	4014	0.46%
2025-08-07	2.51	2.49	-0.02	-0.80%	2.48	2.52	128146	3203	0.37%
2025-08-06	2.50	2.51	0.01	0.40%	2.48	2.51	132356	3307	0.38%
2025-08-05	2.47	2.50	0.02	0.81%	2.47	2.51	140953	3512	0.40%
2025-08-04	2.48	2.48	-0.01	-0.40%	2.46	2.48	131849	3253	0.38%
2025-08-01	2.49	2.49	-0.01	-0.40%	2.47	2.51	152747	3799	0.44%
2025-07-31	2.55	2.50	-0.05	-1.96%	2.48	2.56	265845	6661	0.76%
2025-07-30	2.55	2.55	-0.01	-0.39%	2.53	2.58	159232	4070	0.45%
2025-07-29	2.56	2.56	0.01	0.39%	2.52	2.57	193933	4919	0.55%
2025-07-28	2.57	2.55	-0.02	-0.78%	2.53	2.57	197249	5031	0.56%
2025-07-25	2.62	2.57	-0.05	-1.91%	2.56	2.63	282888	7325	0.81%
2025-07-24	2.57	2.62	0.06	2.34%	2.55	2.62	304077	7879	0.87%
2025-07-23	2.58	2.56	-0.03	-1.16%	2.55	2.61	313168	8065	0.89%
2025-07-22	2.52	2.59	0.06	2.37%	2.50	2.60	444047	11347	1.27%
2025-07-21	2.44	2.53	0.09	3.69%	2.44	2.54	494786	12431	1.41%
2025-07-18	2.42	2.44	0.02	0.83%	2.41	2.44	216413	5249	0.62%
2025-07-17	2.42	2.42	0.00	0.00%	2.40	2.43	155626	3758	0.44%
2025-07-16	2.44	2.42	-0.02	-0.82%	2.40	2.45	212572	5150	0.61%
2025-07-15	2.50	2.44	-0.07	-2.79%	2.43	2.51	294910	7239	0.84%
2025-07-14	2.48	2.51	0.02	0.80%	2.47	2.51	207477	5169	0.59%
2025-07-11	2.50	2.49	-0.01	-0.40%	2.47	2.52	266568	6634	0.76%
2025-07-10	2.45	2.50	0.04	1.63%	2.44	2.51	303099	7536	0.86%
2025-07-09	2.45	2.46	0.01	0.41%	2.44	2.48	244332	6003	0.70%
2025-07-08	2.43	2.45	0.02	0.82%	2.42	2.45	296488	7217	0.85%
2025-07-07	2.42	2.43	0.01	0.41%	2.41	2.44	131007	3179	0.37%
2025-07-04	2.43	2.42	-0.02	-0.82%	2.42	2.45	159673	3882	0.46%
2025-07-03	2.45	2.44	-0.01	-0.41%	2.42	2.47	178356	4347	0.51%
2025-07-02	2.41	2.45	0.03	1.24%	2.41	2.45	262297	6385	0.75%
2025-07-01	2.41	2.42	0.00	0.00%	2.39	2.42	180815	4352	0.52%
2025-06-30	2.45	2.42	-0.01	-0.41%	2.40	2.45	207298	5013	0.59%
2025-06-27	2.41	2.43	0.03	1.25%	2.40	2.45	312950	7566	0.89%
2025-06-26	2.41	2.40	-0.01	-0.41%	2.39	2.43	186662	4492	0.53%
2025-06-25	2.41	2.41	0.01	0.42%	2.37	2.42	199346	4769	0.57%
2025-06-24	2.40	2.40	0.00	0.00%	2.37	2.41	224575	5378	0.64%
2025-06-23	2.33	2.40	0.07	3.00%	2.31	2.40	183448	4339	0.52%
2025-06-20	2.35	2.33	-0.01	-0.43%	2.33	2.37	114817	2691	0.33%
2025-06-19	2.39	2.34	-0.06	-2.50%	2.33	2.40	174721	4111	0.50%
2025-06-18	2.39	2.40	0.00	0.00%	2.37	2.41	167463	4003	0.48%
2025-06-17	2.38	2.40	0.02	0.84%	2.37	2.40	130565	3117	0.37%
2025-06-16	2.35	2.38	0.03	1.28%	2.34	2.40	154459	3675	0.44%
2025-06-13	2.39	2.35	-0.04	-1.67%	2.34	2.39	123595	2917	0.35%
2025-06-12	2.38	2.39	0.01	0.42%	2.36	2.40	143114	3399	0.41%
2025-06-11	2.36	2.38	0.01	0.42%	2.36	2.40	101925	2426	0.29%
2025-06-10	2.40	2.37	-0.03	-1.25%	2.34	2.40	161458	3828	0.46%
2025-06-09	2.37	2.40	0.02	0.84%	2.36	2.40	128195	3055	0.37%