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
2025-08-01	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%
2025-06-06	2.36	2.38	0.02	0.85%	2.35	2.39	118792	2822	0.34%
2025-06-05	2.35	2.36	0.00	0.00%	2.34	2.37	121909	2872	0.35%
2025-06-04	2.33	2.36	0.04	1.72%	2.31	2.36	143385	3361	0.41%
2025-06-03	2.31	2.32	0.00	0.00%	2.29	2.33	92566	2144	0.26%
2025-05-30	2.33	2.32	-0.02	-0.85%	2.31	2.36	132167	3075	0.38%
2025-05-29	2.30	2.34	0.03	1.30%	2.29	2.34	105169	2443	0.30%
2025-05-28	2.34	2.31	-0.03	-1.28%	2.30	2.35	127775	2963	0.36%
2025-05-27	2.31	2.34	0.04	1.74%	2.29	2.35	133440	3095	0.38%
2025-05-26	2.31	2.30	0.00	0.00%	2.28	2.32	107330	2468	0.31%
2025-05-23	2.34	2.30	-0.03	-1.29%	2.30	2.35	162796	3783	0.46%
2025-05-22	2.38	2.33	-0.05	-2.10%	2.33	2.39	142928	3358	0.41%
2025-05-21	2.40	2.38	-0.02	-0.83%	2.37	2.41	116092	2767	0.33%
2025-05-20	2.40	2.40	-0.01	-0.41%	2.38	2.42	172061	4124	0.49%
2025-05-19	2.36	2.41	0.05	2.12%	2.35	2.41	250748	6000	0.71%
2025-05-16	2.34	2.36	0.02	0.85%	2.33	2.36	123750	2906	0.35%
2025-05-15	2.37	2.34	-0.02	-0.85%	2.34	2.40	173636	4107	0.50%
2025-05-14	2.35	2.36	0.01	0.43%	2.33	2.38	221641	5229	0.63%
2025-05-13	2.33	2.35	0.03	1.29%	2.32	2.36	218866	5123	0.62%
2025-05-12	2.32	2.32	0.02	0.87%	2.30	2.33	104985	2424	0.30%
2025-05-09	2.33	2.30	-0.03	-1.29%	2.30	2.35	180324	4179	0.51%
2025-05-08	2.32	2.33	0.01	0.43%	2.30	2.35	188200	4389	0.54%
2025-05-07	2.32	2.32	0.01	0.43%	2.30	2.35	186184	4318	0.53%
2025-05-06	2.25	2.31	0.07	3.13%	2.24	2.31	150960	3449	0.43%
2025-04-30	2.25	2.24	-0.02	-0.88%	2.23	2.28	143378	3232	0.41%
2025-04-29	2.23	2.26	0.01	0.44%	2.23	2.27	118774	2681	0.34%
2025-04-28	2.27	2.25	-0.04	-1.75%	2.23	2.29	174058	3925	0.50%
2025-04-25	2.30	2.29	-0.03	-1.29%	2.26	2.32	285754	6550	0.81%
2025-04-24	2.47	2.32	-0.25	-9.73%	2.31	2.49	1034724	24537	2.95%