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
2024-05-10	2.81	2.78	-0.04	-1.42%	2.77	2.83	62057	1731.10	0.33%
2024-05-09	2.83	2.82	0.01	0.36%	2.81	2.85	46694	1321.68	0.25%
2024-05-08	2.85	2.81	-0.03	-1.06%	2.81	2.88	60408	1710.45	0.33%
2024-05-07	2.85	2.84	0.00	0.00%	2.82	2.87	66598	1890.23	0.36%
2024-05-06	2.80	2.84	0.07	2.53%	2.79	2.86	97723	2759.84	0.53%
2024-04-30	2.81	2.77	-0.02	-0.72%	2.75	2.81	78649	2183.00	0.42%
2024-04-29	2.63	2.79	0.16	6.08%	2.61	2.80	172717	4722.71	0.93%
2024-04-26	2.65	2.63	-0.08	-2.95%	2.51	2.69	166151	4299.24	0.90%
2024-04-25	2.63	2.71	0.07	2.65%	2.62	2.74	97506	2632.86	0.53%
2024-04-24	2.66	2.64	-0.01	-0.38%	2.62	2.66	69578	1835.29	0.38%
2024-04-23	2.69	2.65	-0.04	-1.49%	2.64	2.71	81083	2162.11	0.44%
2024-04-22	2.72	2.69	-0.04	-1.47%	2.68	2.76	68223	1849.88	0.37%
2024-04-19	2.68	2.73	0.02	0.74%	2.68	2.79	75772	2075.15	0.41%
2024-04-18	2.78	2.71	-0.06	-2.17%	2.70	2.79	95518	2617.97	0.52%
2024-04-17	2.64	2.77	0.15	5.73%	2.64	2.78	117217	3191.29	0.63%
2024-04-16	2.77	2.62	-0.19	-6.76%	2.62	2.80	124914	3369.23	0.67%
2024-04-15	2.87	2.81	-0.09	-3.10%	2.74	2.89	103224	2918.01	0.56%
2024-04-12	2.90	2.90	0.00	0.00%	2.86	2.92	59389	1716.93	0.32%
2024-04-11	2.86	2.90	0.01	0.35%	2.85	2.93	64220	1864.52	0.35%
2024-04-10	2.96	2.89	-0.06	-2.03%	2.87	2.96	79829	2319.03	0.43%
2024-04-09	2.90	2.95	0.05	1.72%	2.90	2.96	77164	2263.24	0.42%
2024-04-08	2.94	2.90	-0.04	-1.36%	2.89	2.96	88217	2578.57	0.48%
2024-04-03	2.97	2.94	-0.01	-0.34%	2.92	2.98	100470	2959.21	0.54%
2024-04-02	2.89	2.95	0.05	1.72%	2.88	2.96	171270	5036.13	0.92%
2024-04-01	2.86	2.90	0.04	1.40%	2.86	2.90	90919	2615.96	0.49%
2024-03-29	2.85	2.86	-0.02	-0.69%	2.83	2.88	106448	3042.89	0.57%
2024-03-28	2.77	2.88	0.09	3.23%	2.77	2.97	162672	4673.19	0.88%
2024-03-27	2.85	2.79	-0.07	-2.45%	2.79	2.88	69215	1959.69	0.37%
2024-03-26	2.84	2.86	0.02	0.70%	2.80	2.87	83602	2371.65	0.45%
2024-03-25	2.85	2.84	-0.03	-1.05%	2.84	2.90	91081	2612.06	0.49%
2024-03-22	2.93	2.87	-0.05	-1.71%	2.86	2.93	65326	1882.40	0.35%
2024-03-21	2.93	2.92	-0.01	-0.34%	2.89	2.95	69603	2028.51	0.38%
2024-03-20	2.90	2.93	0.03	1.03%	2.89	2.94	69579	2030.54	0.38%
2024-03-19	2.90	2.90	0.00	0.00%	2.87	2.94	104585	3042.86	0.56%
2024-03-18	2.87	2.90	0.03	1.05%	2.85	2.90	100943	2902.79	0.54%
2024-03-15	2.81	2.87	0.05	1.77%	2.79	2.87	118762	3368.58	0.64%
2024-03-14	2.83	2.82	-0.01	-0.35%	2.79	2.86	84083	2375.58	0.45%
2024-03-13	2.84	2.83	-0.03	-1.05%	2.82	2.87	90629	2572.42	0.49%
2024-03-12	2.83	2.86	0.04	1.42%	2.79	2.86	118505	3348.92	0.64%
2024-03-11	2.77	2.82	0.04	1.44%	2.77	2.82	84822	2369.15	0.46%
2024-03-08	2.79	2.78	-0.02	-0.71%	2.76	2.82	62746	1745.76	0.34%
2024-03-07	2.80	2.80	0.01	0.36%	2.79	2.87	102990	2911.21	0.56%
2024-03-06	2.78	2.79	0.03	1.09%	2.74	2.80	76066	2110.51	0.41%
2024-03-05	2.81	2.76	-0.03	-1.08%	2.75	2.81	98350	2727.15	0.53%
2024-03-04	2.83	2.79	-0.03	-1.06%	2.76	2.83	91675	2556.66	0.49%
2024-03-01	2.82	2.82	0.00	0.00%	2.79	2.86	92189	2598.02	0.50%
2024-02-29	2.75	2.82	0.06	2.17%	2.74	2.82	106348	2970.51	0.57%
2024-02-28	2.87	2.76	-0.09	-3.16%	2.76	2.92	240981	6867.82	1.30%
2024-02-27	2.83	2.85	0.03	1.06%	2.80	2.85	112866	3198.72	0.61%
2024-02-26	2.84	2.82	-0.02	-0.70%	2.80	2.87	109083	3089.20	0.59%
2024-02-23	2.80	2.84	0.05	1.79%	2.76	2.84	119200	3334.32	0.64%
2024-02-22	2.74	2.79	0.04	1.45%	2.72	2.79	97438	2692.53	0.53%
2024-02-21	2.67	2.75	0.06	2.23%	2.66	2.84	198321	5486.54	1.07%
2024-02-20	2.68	2.69	0.01	0.37%	2.63	2.71	119882	3199.32	0.65%
2024-02-19	2.63	2.68	0.03	1.13%	2.62	2.69	215490	5722.49	1.16%
2024-02-08	2.58	2.65	0.06	2.32%	2.33	2.68	373839	9285.03	2.02%
2024-02-07	2.55	2.59	0.04	1.57%	2.50	2.74	223839	5891.25	1.21%
2024-02-06	2.45	2.55	0.06	2.41%	2.41	2.62	157938	3955.01	0.85%
2024-02-05	2.69	2.49	-0.22	-8.12%	2.45	2.70	175203	4455.40	0.94%
2024-02-02	2.82	2.71	-0.11	-3.90%	2.62	2.86	153124	4204.30	0.83%