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
2026-08-25	2.25	2.30	0.05	2.22%	2.24	2.31	172334	3933	0.49%
2026-08-24	2.26	2.25	-0.01	-0.44%	2.23	2.27	82990	1864	0.24%
2026-08-21	2.26	2.26	-0.01	-0.44%	2.23	2.26	103300	2319	0.29%
2026-08-20	2.24	2.27	0.03	1.34%	2.24	2.27	111243	2510	0.32%
2026-08-19	2.28	2.24	-0.05	-2.18%	2.23	2.29	146797	3309	0.42%
2026-08-18	2.30	2.29	-0.01	-0.43%	2.28	2.31	131177	3007	0.37%
2026-08-17	2.27	2.30	0.04	1.77%	2.26	2.31	164964	3775	0.47%
2026-08-14	2.28	2.26	-0.02	-0.88%	2.25	2.29	115747	2621	0.33%
2026-08-13	2.31	2.28	-0.03	-1.30%	2.28	2.32	151950	3484	0.43%
2026-08-12	2.30	2.31	0.01	0.43%	2.29	2.33	119341	2755	0.34%
2026-08-11	2.33	2.30	-0.03	-1.29%	2.29	2.33	123454	2846	0.35%
2026-08-10	2.29	2.33	0.04	1.75%	2.28	2.35	178159	4122	0.51%
2026-08-07	2.31	2.29	-0.02	-0.87%	2.26	2.31	99696	2275	0.28%
2026-08-06	2.30	2.31	0.00	0.00%	2.27	2.31	137088	3137	0.39%
2026-08-05	2.31	2.31	0.00	0.00%	2.29	2.32	130970	3016	0.37%
2026-08-04	2.33	2.31	-0.02	-0.86%	2.29	2.33	146897	3390	0.42%
2026-08-03	2.29	2.33	0.04	1.75%	2.28	2.33	148679	3434	0.42%
2026-07-31	2.28	2.29	0.02	0.88%	2.26	2.29	114733	2612	0.33%
2026-07-30	2.26	2.27	0.00	0.00%	2.26	2.30	123834	2820	0.35%
2026-07-29	2.24	2.27	0.02	0.89%	2.24	2.29	157641	3583	0.45%
2026-07-28	2.23	2.25	0.01	0.45%	2.22	2.26	123958	2782	0.35%
2026-07-27	2.20	2.24	0.03	1.36%	2.20	2.24	91056	2027	0.26%
2026-07-24	2.25	2.21	-0.05	-2.21%	2.21	2.26	122250	2726	0.35%
2026-07-23	2.21	2.26	0.05	2.26%	2.21	2.27	177269	3976	0.51%
2026-07-22	2.22	2.21	-0.02	-0.90%	2.20	2.23	88828	1963	0.25%
2026-07-21	2.23	2.23	0.00	0.00%	2.19	2.24	108415	2400	0.31%
2026-07-20	2.23	2.23	0.00	0.00%	2.20	2.27	152814	3417	0.44%
2026-07-17	2.26	2.23	-0.04	-1.76%	2.21	2.31	204072	4608	0.58%
2026-07-16	2.26	2.27	-0.01	-0.44%	2.23	2.28	157801	3562	0.45%
2026-07-15	2.23	2.28	0.03	1.33%	2.23	2.29	204007	4626	0.58%
2026-07-14	2.21	2.25	0.05	2.27%	2.19	2.25	131529	2935	0.38%
2026-07-13	2.23	2.20	-0.04	-1.79%	2.20	2.23	118752	2624	0.34%
2026-07-10	2.19	2.24	0.04	1.82%	2.18	2.25	179742	3990	0.51%
2026-07-09	2.24	2.20	-0.04	-1.79%	2.18	2.26	225736	4986	0.64%
2026-07-08	2.22	2.24	0.01	0.45%	2.21	2.25	104480	2337	0.30%
2026-07-07	2.26	2.23	-0.04	-1.76%	2.22	2.27	122820	2741	0.35%
2026-07-06	2.30	2.27	-0.03	-1.30%	2.26	2.31	139846	3193	0.40%
2026-07-03	2.36	2.30	-0.06	-2.54%	2.30	2.37	238108	5519	0.68%
2026-07-02	2.35	2.36	-0.01	-0.42%	2.33	2.39	215991	5105	0.62%
2026-07-01	2.35	2.37	0.02	0.85%	2.31	2.40	296735	6998	0.85%
2026-06-30	2.37	2.35	-0.05	-2.08%	2.33	2.40	309869	7295	0.88%
2026-06-29	2.27	2.40	0.10	4.35%	2.23	2.47	531099	12587	1.51%
2026-06-26	2.20	2.30	0.08	3.60%	2.17	2.40	416033	9500	1.19%
2026-06-25	2.32	2.22	-0.15	-6.33%	2.22	2.33	359727	8129	1.03%
2026-06-24	2.27	2.37	0.11	4.87%	2.21	2.49	527604	12371	1.50%
2026-06-23	2.25	2.26	-0.01	-0.44%	2.25	2.32	200750	4588	0.57%
2026-06-22	2.21	2.27	0.05	2.25%	2.16	2.27	210595	4664	0.60%
2026-06-18	2.21	2.22	-0.01	-0.45%	2.18	2.22	121114	2664	0.35%
2026-06-17	2.31	2.23	-0.08	-3.46%	2.22	2.31	277760	6244	0.79%
2026-06-16	2.36	2.31	-0.06	-2.53%	2.29	2.36	249703	5762	0.71%
2026-06-15	2.34	2.37	0.04	1.72%	2.33	2.38	192987	4560	0.55%
2026-06-12	2.31	2.33	0.02	0.87%	2.26	2.35	257769	5954	0.73%
2026-06-11	2.29	2.31	0.01	0.43%	2.28	2.35	188348	4346	0.54%
2026-06-10	2.29	2.30	-0.01	-0.43%	2.27	2.33	175024	4022	0.50%
2026-06-09	2.30	2.31	0.01	0.43%	2.27	2.32	146225	3347	0.42%
2026-06-08	2.33	2.30	-0.07	-2.95%	2.27	2.35	216742	5012	0.62%
2026-06-05	2.36	2.37	0.00	0.00%	2.35	2.40	152399	3621	0.43%
2026-06-04	2.43	2.37	-0.06	-2.47%	2.36	2.43	178660	4259	0.51%
2026-06-03	2.44	2.43	-0.01	-0.41%	2.40	2.45	187138	4530	0.53%
2026-06-02	2.49	2.44	-0.06	-2.40%	2.42	2.49	241236	5888	0.69%
2026-06-01	2.42	2.50	0.07	2.88%	2.41	2.50	234672	5794	0.67%
2026-05-29	2.48	2.43	-0.04	-1.62%	2.42	2.48	257585	6322	0.73%
2026-05-28	2.41	2.47	0.04	1.65%	2.41	2.49	295922	7289	0.84%
2026-05-27	2.42	2.43	0.02	0.83%	2.36	2.45	273857	6569	0.78%
2026-05-26	2.47	2.41	-0.06	-2.43%	2.39	2.47	226981	5493	0.65%
2026-05-25	2.44	2.47	0.02	0.82%	2.43	2.47	181028	4435	0.52%
2026-05-22	2.44	2.45	0.01	0.41%	2.41	2.46	201579	4911	0.57%
2026-05-21	2.52	2.44	-0.08	-3.17%	2.44	2.53	248526	6179	0.71%
2026-05-20	2.56	2.52	-0.05	-1.95%	2.50	2.57	275276	6922	0.78%
2026-05-19	2.64	2.57	-0.07	-2.65%	2.55	2.64	454396	11709	1.30%
2026-05-18	2.67	2.64	-0.06	-2.22%	2.61	2.69	469347	12418	1.34%