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
2026-05-06	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%
2026-03-16	3.21	3.19	-0.06	-1.85%	3.14	3.43	1521216	49325	4.34%
2026-03-13	3.31	3.25	-0.06	-1.81%	3.22	3.44	2447762	81136	6.98%
2026-03-12	3.05	3.31	0.30	9.97%	3.03	3.31	1265427	40953	3.61%
2026-03-11	2.93	3.01	0.10	3.44%	2.89	3.03	665621	19753	1.90%
2026-03-10	2.99	2.91	-0.10	-3.32%	2.91	3.01	546721	16100	1.56%
2026-03-09	3.05	3.01	0.01	0.33%	2.99	3.16	872496	26657	2.49%
2026-03-06	2.89	3.00	0.09	3.09%	2.88	3.00	700939	20695	2.00%
2026-03-05	2.82	2.91	0.12	4.30%	2.79	2.92	549112	15703	1.57%
2026-03-04	2.80	2.79	-0.03	-1.06%	2.76	2.84	371636	10379	1.06%
2026-03-03	2.89	2.82	-0.08	-2.76%	2.81	2.92	450152	12891	1.28%
2026-03-02	2.88	2.90	-0.01	-0.34%	2.85	2.94	431830	12479	1.23%
2026-02-27	2.88	2.91	0.04	1.39%	2.86	2.96	415668	12053	1.19%
2026-02-26	2.92	2.87	-0.04	-1.37%	2.85	2.93	399476	11517	1.14%
2026-02-25	2.85	2.91	0.06	2.11%	2.84	2.95	566547	16526	1.62%
2026-02-24	2.73	2.85	0.14	5.17%	2.73	2.87	578791	16316	1.65%
2026-02-13	2.78	2.71	-0.08	-2.87%	2.71	2.79	319781	8785	0.91%
2026-02-12	2.88	2.79	-0.08	-2.79%	2.79	2.88	441567	12440	1.26%
2026-02-11	2.81	2.87	0.07	2.50%	2.78	2.98	703049	20272	2.00%
2026-02-10	2.82	2.80	-0.03	-1.06%	2.78	2.83	315614	8856	0.90%
2026-02-09	2.80	2.83	0.05	1.80%	2.78	2.84	320278	9012	0.91%
2026-02-06	2.76	2.78	0.00	0.00%	2.72	2.82	357443	9946	1.02%
2026-02-05	2.78	2.78	-0.02	-0.71%	2.75	2.81	254556	7075	0.73%
2026-02-04	2.73	2.80	0.08	2.94%	2.71	2.80	358356	9894	1.02%
2026-02-03	2.69	2.72	0.05	1.87%	2.69	2.73	273415	7421	0.78%
2026-02-02	2.78	2.67	-0.13	-4.64%	2.66	2.79	438339	11944	1.25%
2026-01-30	2.78	2.80	0.00	0.00%	2.71	2.82	448679	12412	1.28%
2026-01-29	2.81	2.80	0.02	0.72%	2.78	2.85	515211	14513	1.47%
2026-01-28	2.70	2.78	0.07	2.58%	2.70	2.80	471113	13022	1.34%
2026-01-27	2.73	2.71	-0.03	-1.09%	2.67	2.74	307002	8277	0.88%