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
2025-12-16	2.46	2.42	-0.04	-1.63%	2.42	2.47	171978	4194	0.49%
2025-12-15	2.45	2.46	0.01	0.41%	2.42	2.48	179037	4395	0.51%
2025-12-12	2.47	2.45	-0.02	-0.81%	2.43	2.50	242250	5975	0.69%
2025-12-11	2.59	2.47	-0.12	-4.63%	2.47	2.60	386810	9727	1.10%
2025-12-10	2.55	2.59	0.04	1.57%	2.53	2.68	372217	9671	1.06%
2025-12-09	2.59	2.55	-0.04	-1.54%	2.54	2.59	175386	4491	0.50%
2025-12-08	2.63	2.59	-0.03	-1.15%	2.58	2.65	191138	5007	0.54%
2025-12-05	2.58	2.62	0.04	1.55%	2.58	2.63	166890	4357	0.48%
2025-12-04	2.65	2.58	-0.06	-2.27%	2.56	2.65	204349	5302	0.58%
2025-12-03	2.67	2.64	-0.03	-1.12%	2.62	2.68	163507	4328	0.47%
2025-12-02	2.65	2.67	0.02	0.75%	2.60	2.68	200291	5289	0.57%
2025-12-01	2.65	2.65	0.00	0.00%	2.64	2.69	206012	5491	0.59%
2025-11-28	2.61	2.65	0.06	2.32%	2.58	2.65	242739	6359	0.69%
2025-11-27	2.59	2.59	0.01	0.39%	2.56	2.62	258358	6714	0.74%
2025-11-26	2.55	2.58	0.03	1.18%	2.54	2.63	292750	7586	0.83%
2025-11-25	2.53	2.55	0.03	1.19%	2.51	2.56	232740	5922	0.66%
2025-11-24	2.55	2.52	-0.01	-0.40%	2.51	2.56	296298	7502	0.84%
2025-11-21	2.69	2.53	-0.17	-6.30%	2.53	2.69	385475	9996	1.10%
2025-11-20	2.74	2.70	-0.04	-1.46%	2.69	2.75	189457	5149	0.54%
2025-11-19	2.76	2.74	-0.02	-0.72%	2.72	2.78	194953	5355	0.56%
2025-11-18	2.84	2.76	-0.09	-3.16%	2.73	2.84	296801	8217	0.85%
2025-11-17	2.81	2.85	0.04	1.42%	2.78	2.85	335477	9450	0.96%
2025-11-14	2.83	2.81	-0.04	-1.40%	2.81	2.86	248392	7013	0.71%
2025-11-13	2.82	2.85	0.05	1.79%	2.81	2.86	292773	8324	0.83%
2025-11-12	2.84	2.80	-0.03	-1.06%	2.78	2.85	237680	6664	0.68%
2025-11-11	2.80	2.83	0.03	1.07%	2.78	2.83	307097	8624	0.88%
2025-11-10	2.77	2.80	0.05	1.82%	2.77	2.86	545006	15350	1.55%
2025-11-07	2.66	2.75	0.10	3.77%	2.64	2.80	554401	15187	1.58%
2025-11-06	2.66	2.65	-0.02	-0.75%	2.63	2.67	139325	3689	0.40%
2025-11-05	2.65	2.67	0.01	0.38%	2.61	2.68	203063	5396	0.58%
2025-11-04	2.63	2.66	0.02	0.76%	2.63	2.68	238118	6310	0.68%
2025-11-03	2.62	2.64	0.02	0.76%	2.60	2.65	226715	5965	0.65%
2025-10-31	2.61	2.62	0.02	0.77%	2.59	2.66	254898	6682	0.73%
2025-10-30	2.60	2.60	0.01	0.39%	2.59	2.63	214174	5592	0.61%
2025-10-29	2.60	2.59	-0.01	-0.38%	2.56	2.60	149714	3862	0.43%
2025-10-28	2.60	2.60	-0.02	-0.76%	2.59	2.63	149188	3891	0.43%
2025-10-27	2.62	2.62	-0.01	-0.38%	2.59	2.64	233598	6098	0.67%
2025-10-24	2.69	2.63	-0.07	-2.59%	2.61	2.70	354773	9354	1.01%
2025-10-23	2.65	2.70	0.05	1.89%	2.64	2.70	383903	10248	1.09%
2025-10-22	2.64	2.65	0.00	0.00%	2.63	2.68	411956	10935	1.17%
2025-10-21	2.59	2.65	0.06	2.32%	2.55	2.68	580093	15268	1.65%
2025-10-20	2.49	2.59	0.10	4.02%	2.49	2.61	581456	14965	1.66%
2025-10-17	2.48	2.49	0.01	0.40%	2.47	2.55	338943	8518	0.97%
2025-10-16	2.47	2.48	0.01	0.40%	2.44	2.48	172878	4257	0.49%
2025-10-15	2.46	2.47	0.00	0.00%	2.46	2.50	190875	4729	0.54%
2025-10-14	2.47	2.47	0.02	0.82%	2.45	2.51	257104	6368	0.73%
2025-10-13	2.41	2.45	0.00	0.00%	2.39	2.45	230923	5595	0.66%
2025-10-10	2.41	2.45	0.03	1.24%	2.41	2.46	246257	6021	0.70%
2025-10-09	2.39	2.42	0.02	0.83%	2.39	2.42	153536	3693	0.44%
2025-09-30	2.41	2.40	-0.01	-0.41%	2.39	2.42	176704	4239	0.50%
2025-09-29	2.40	2.41	0.02	0.84%	2.36	2.42	206058	4938	0.59%
2025-09-26	2.36	2.39	0.01	0.42%	2.36	2.42	213589	5119	0.61%
2025-09-25	2.42	2.38	-0.03	-1.24%	2.38	2.44	280017	6720	0.80%
2025-09-24	2.41	2.41	0.00	0.00%	2.38	2.43	317113	7618	0.90%
2025-09-23	2.52	2.41	-0.13	-5.12%	2.40	2.53	420201	10248	1.20%
2025-09-22	2.56	2.54	-0.01	-0.39%	2.51	2.56	205132	5191	0.58%
2025-09-19	2.61	2.55	-0.07	-2.67%	2.54	2.62	307989	7895	0.88%
2025-09-18	2.62	2.62	0.00	0.00%	2.59	2.67	386198	10179	1.10%
2025-09-17	2.65	2.62	-0.04	-1.50%	2.61	2.66	312889	8223	0.89%
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%