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
2026-03-20	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%
2026-01-26	2.76	2.74	-0.02	-0.72%	2.70	2.76	371216	10144	1.06%
2026-01-23	2.75	2.76	0.02	0.73%	2.72	2.76	307728	8425	0.88%
2026-01-22	2.70	2.74	0.03	1.11%	2.69	2.74	382440	10412	1.09%
2026-01-21	2.70	2.71	0.01	0.37%	2.67	2.72	327859	8834	0.93%
2026-01-20	2.67	2.70	0.01	0.37%	2.66	2.71	354085	9496	1.01%
2026-01-19	2.64	2.69	0.05	1.89%	2.61	2.70	370713	9860	1.06%
2026-01-16	2.71	2.64	-0.07	-2.58%	2.64	2.72	515333	13715	1.47%
2026-01-15	2.71	2.71	-0.04	-1.45%	2.69	2.82	565301	15404	1.61%
2026-01-14	2.73	2.75	0.07	2.61%	2.69	2.84	809397	22323	2.31%
2026-01-13	2.70	2.68	-0.04	-1.47%	2.67	2.75	602765	16285	1.72%
2026-01-12	2.65	2.72	0.05	1.87%	2.64	2.84	946245	25850	2.70%
2026-01-09	2.75	2.67	-0.08	-2.91%	2.65	2.77	1253765	33904	3.57%
2026-01-08	2.75	2.75	0.25	10.00%	2.69	2.75	530294	14572	1.51%
2026-01-07	2.53	2.50	-0.04	-1.57%	2.49	2.55	235273	5908	0.67%
2026-01-06	2.46	2.54	0.09	3.67%	2.45	2.54	356584	8947	1.02%
2026-01-05	2.46	2.45	0.00	0.00%	2.45	2.49	221360	5454	0.63%
2025-12-31	2.44	2.45	0.01	0.41%	2.41	2.46	166729	4058	0.48%
2025-12-30	2.45	2.44	-0.02	-0.81%	2.41	2.47	174298	4258	0.50%
2025-12-29	2.47	2.46	-0.02	-0.81%	2.44	2.48	122800	3021	0.35%
2025-12-26	2.49	2.48	0.00	0.00%	2.47	2.51	133992	3329	0.38%
2025-12-25	2.47	2.48	0.01	0.40%	2.46	2.49	116380	2881	0.33%
2025-12-24	2.47	2.47	0.00	0.00%	2.45	2.48	129731	3199	0.37%
2025-12-23	2.50	2.47	-0.04	-1.59%	2.45	2.51	195507	4839	0.56%
2025-12-22	2.50	2.51	0.02	0.80%	2.48	2.53	161488	4054	0.46%
2025-12-19	2.43	2.49	0.06	2.47%	2.43	2.50	192001	4748	0.55%
2025-12-18	2.40	2.43	0.02	0.83%	2.40	2.46	140738	3432	0.40%
2025-12-17	2.40	2.41	-0.01	-0.41%	2.36	2.42	238326	5708	0.68%
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%