华塑科技（301157）历史行情

以下为华塑科技近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-02	64.380	61.710	64.800	61.630	-1.570	-2.481%	68.37万	0.43亿	1.411%
2026-10-01	64.380	61.710	64.800	61.630	-1.570	-2.481%	68.37万	0.43亿	1.411%
2026-09-30	64.380	61.710	64.800	61.630	-1.570	-2.481%	0.68万	0.00亿	0.000%
2026-09-29	63.190	63.280	64.310	62.480	0.280	0.444%	0.44万	0.00亿	0.000%
2026-09-28	65.530	63.000	66.490	62.460	-3.190	-4.819%	0.64万	0.00亿	0.000%
2026-09-27	69.290	66.190	69.290	66.020	-1.530	-2.259%	66.58万	0.45亿	1.374%
2026-09-24	69.290	66.190	69.290	66.020	-1.530	-2.259%	0.67万	0.00亿	0.000%
2026-09-23	66.630	67.720	68.100	65.790	1.410	2.126%	0.82万	0.00亿	0.000%
2026-09-22	68.140	66.310	68.980	65.670	-2.100	-3.070%	1.08万	0.00亿	0.000%
2026-09-21	64.690	68.410	68.860	64.030	3.560	5.490%	1.21万	0.00亿	0.000%
2026-09-18	63.520	64.850	65.770	62.030	3.180	5.156%	1.00万	0.00亿	0.000%
2026-09-17	60.950	61.670	62.830	60.250	0.670	1.098%	0.82万	0.00亿	0.000%
2026-09-16	61.500	61.000	61.680	59.630	1.070	1.785%	0.42万	0.00亿	0.000%
2026-09-15	61.630	59.930	61.630	59.720	-1.470	-2.394%	0.50万	0.00亿	0.000%
2026-09-14	58.950	61.400	62.270	58.010	2.450	4.156%	0.84万	0.00亿	0.000%
2026-09-11	59.790	58.950	59.880	57.440	-0.780	-1.306%	0.61万	0.00亿	0.000%
2026-09-10	59.350	59.730	60.590	59.000	-0.340	-0.566%	0.43万	0.00亿	0.000%
2026-09-09	61.230	60.070	61.870	59.550	-0.870	-1.428%	0.69万	0.00亿	0.000%
2026-09-08	62.730	60.940	62.870	60.380	-1.950	-3.101%	0.98万	0.00亿	0.000%
2026-09-07	62.300	62.890	63.200	61.510	0.540	0.866%	0.93万	0.00亿	0.000%
2026-09-04	62.530	62.350	64.450	61.880	-0.050	-0.080%	0.81万	0.00亿	0.000%
2026-09-03	61.930	62.400	63.340	61.360	0.530	0.857%	0.95万	0.00亿	0.000%
2026-09-02	60.310	61.870	62.640	59.430	0.990	1.626%	0.87万	0.00亿	0.000%
2026-09-01	62.610	60.880	63.480	60.290	-1.520	-2.436%	0.81万	0.00亿	0.000%
2026-08-31	62.500	62.400	63.150	58.210	2.910	4.892%	1.18万	0.00亿	0.000%
2026-08-28	60.550	59.490	61.220	58.200	-0.690	-1.147%	0.74万	0.00亿	0.000%
2026-08-27	60.770	60.180	61.160	59.370	-0.610	-1.003%	0.79万	0.00亿	0.000%
2026-08-26	60.170	60.790	61.300	58.580	0.710	1.182%	0.90万	0.00亿	0.000%
2026-08-25	60.080	60.080	60.340	58.160	0.270	0.451%	0.73万	0.00亿	0.000%
2026-08-24	63.400	59.810	63.400	58.820	-3.140	-4.988%	0.69万	0.00亿	0.000%
2026-08-21	63.350	62.950	63.490	60.390	1.260	2.042%	0.83万	0.00亿	0.000%
2026-08-20	60.650	61.690	62.500	60.340	1.330	2.203%	0.59万	0.00亿	0.000%
2026-08-19	61.000	60.360	63.010	60.100	-3.230	-5.079%	0.85万	0.00亿	0.000%
2026-08-18	63.240	63.590	63.830	62.080	0.280	0.442%	0.90万	0.00亿	0.000%
2026-08-17	60.870	63.310	63.630	60.870	2.440	4.009%	0.82万	0.00亿	0.000%
2026-08-14	60.860	60.870	62.590	59.900	0.250	0.412%	1.03万	0.00亿	0.000%
2026-08-13	62.660	60.620	63.450	60.220	-1.770	-2.837%	0.68万	0.00亿	0.000%
2026-08-12	60.450	62.390	62.410	59.710	2.240	3.724%	0.69万	0.00亿	0.000%
2026-08-11	61.240	60.150	61.600	59.290	-1.030	-1.684%	0.74万	0.00亿	0.000%
2026-08-10	60.500	61.180	61.350	59.340	0.900	1.493%	0.90万	0.00亿	0.000%
2026-08-07	58.730	60.280	60.680	58.300	0.970	1.635%	1.45万	0.00亿	0.000%
2026-08-06	57.210	59.310	59.480	55.510	2.090	3.653%	0.98万	0.00亿	0.000%
2026-08-05	55.930	57.220	57.870	55.000	1.280	2.288%	0.85万	0.00亿	0.000%
2026-08-04	52.970	55.940	55.990	52.800	2.760	5.190%	0.99万	0.00亿	0.000%
2026-08-03	50.510	53.180	53.790	50.510	2.160	4.234%	1.29万	0.00亿	0.000%
2026-07-31	48.660	51.020	52.820	48.000	3.820	8.093%	1.37万	0.00亿	0.000%
2026-07-30	48.490	47.200	48.870	46.270	-1.060	-2.196%	1.03万	0.00亿	0.000%
2026-07-29	48.000	48.260	49.040	46.680	-0.210	-0.433%	0.91万	0.00亿	0.000%
2026-07-28	49.630	48.470	50.490	48.100	-2.030	-4.020%	0.54万	0.00亿	0.000%
2026-07-27	48.480	50.500	50.500	48.480	1.620	3.314%	0.67万	0.00亿	0.000%
2026-07-24	50.060	48.880	50.230	48.360	-1.590	-3.150%	0.58万	0.00亿	0.000%
2026-07-23	50.690	50.470	51.240	49.320	0.060	0.119%	0.86万	0.00亿	0.000%
2026-07-22	51.000	50.410	53.050	49.800	-1.700	-3.262%	1.36万	0.00亿	0.000%
2026-07-21	53.410	52.110	53.410	47.040	-0.350	-0.667%	1.42万	0.00亿	0.000%
2026-07-20	56.790	52.460	58.180	51.180	-4.120	-7.282%	1.64万	0.00亿	0.000%
2026-07-17	58.660	56.580	59.140	55.820	-2.080	-3.546%	1.29万	0.00亿	0.000%
2026-07-16	60.110	58.660	62.770	58.600	-1.470	-2.445%	1.10万	0.00亿	0.000%
2026-07-15	59.450	60.130	60.680	58.590	0.670	1.127%	1.05万	0.00亿	0.000%
2026-07-14	58.260	59.460	59.490	56.300	1.780	3.086%	0.87万	0.00亿	0.000%
2026-07-13	60.400	57.680	61.000	56.450	-1.060	-1.805%	1.09万	0.00亿	0.000%
2026-07-10	59.030	58.740	60.650	58.300	-0.900	-1.509%	0.73万	0.00亿	0.000%
2026-07-09	56.340	59.640	59.850	55.890	3.300	5.857%	1.21万	0.00亿	0.000%
2026-07-08	57.190	56.340	57.870	55.880	-1.170	-2.034%	0.96万	0.00亿	0.000%
2026-07-07	58.390	57.510	59.670	57.000	-1.560	-2.641%	0.85万	0.00亿	0.000%
2026-07-06	60.030	59.070	61.460	58.200	-0.950	-1.583%	0.91万	0.00亿	0.000%
2026-07-03	60.860	60.020	61.500	60.000	-0.500	-0.826%	0.86万	0.00亿	0.000%
2026-07-02	62.000	60.520	63.200	60.150	-1.630	-2.623%	0.95万	0.00亿	0.000%
2026-07-01	61.920	62.150	63.150	61.400	-0.330	-0.528%	0.93万	0.00亿	0.000%
2026-06-30	61.370	62.480	62.860	60.020	1.310	2.142%	0.92万	0.00亿	0.000%
2026-06-29	63.420	61.170	63.900	60.000	-2.250	-3.548%	1.54万	0.00亿	0.000%
2026-06-26	66.390	63.420	67.450	63.000	-2.930	-4.416%	1.14万	0.00亿	0.000%
2026-06-25	67.780	66.350	67.780	65.660	-1.430	-2.110%	0.98万	0.00亿	0.000%
2026-06-24	69.100	67.780	69.200	66.500	-1.550	-2.236%	1.34万	0.00亿	0.000%
2026-06-23	70.000	69.330	72.900	68.530	-0.640	-0.915%	1.46万	0.00亿	0.000%
2026-06-22	71.480	69.970	71.840	67.700	-1.030	-1.451%	1.44万	0.00亿	0.000%
2026-06-18	70.720	71.000	71.500	69.510	0.560	0.795%	1.36万	0.00亿	0.000%
2026-06-17	71.010	70.440	71.310	69.410	-1.350	-1.880%	1.33万	0.00亿	0.000%
2026-06-16	68.590	71.790	72.450	67.160	3.460	5.064%	1.80万	0.00亿	0.000%
2026-06-15	66.550	68.330	68.580	66.550	2.470	3.750%	0.96万	0.00亿	0.000%
2026-06-12	66.380	65.860	68.300	65.520	0.620	0.950%	1.14万	0.00亿	0.000%
2026-06-11	65.370	65.240	66.380	64.560	-1.140	-1.717%	0.72万	0.00亿	0.000%
2026-06-10	64.990	66.380	66.800	64.010	0.000	0.000%	1.24万	0.00亿	0.000%
2026-06-09	67.520	66.380	67.800	66.000	0.000	0.000%	1.01万	0.00亿	0.000%
2026-06-08	69.150	66.380	69.430	64.540	-3.700	-5.280%	1.59万	0.00亿	0.000%
2026-06-05	69.180	70.080	71.240	68.700	0.900	1.301%	1.45万	0.00亿	0.000%
2026-06-04	67.470	69.180	69.820	66.670	1.430	2.111%	1.12万	0.00亿	0.000%
2026-06-03	68.890	67.750	70.190	66.710	-1.130	-1.641%	1.07万	0.00亿	0.000%
2026-06-02	68.300	68.880	69.480	66.830	0.290	0.423%	1.12万	0.00亿	0.000%
2026-06-01	69.380	68.590	70.880	68.500	-1.880	-2.668%	1.11万	0.00亿	0.000%
2026-05-29	73.830	70.470	75.010	69.840	-3.290	-4.460%	1.82万	0.00亿	0.000%
2026-05-28	70.380	73.760	74.970	70.380	2.720	3.829%	1.68万	0.00亿	0.000%
2026-05-27	71.940	71.040	72.400	69.700	-0.930	-1.292%	1.21万	0.00亿	0.000%
2026-05-26	73.650	71.970	73.650	70.910	-2.300	-3.097%	1.59万	0.00亿	0.000%
2026-05-25	75.960	74.270	76.220	72.650	-1.790	-2.353%	2.09万	0.00亿	0.000%
2026-05-22	74.850	76.060	77.150	74.480	1.810	2.438%	1.91万	0.00亿	0.000%
2026-05-21	80.300	74.250	80.300	73.850	-5.360	-6.733%	2.77万	0.00亿	0.000%
2026-05-20	80.310	79.610	81.740	79.050	-1.520	-1.874%	2.12万	0.00亿	0.000%
2026-05-19	77.620	81.130	81.510	75.980	2.200	2.787%	3.09万	0.00亿	0.000%
2026-05-18	81.140	78.930	82.350	78.310	-3.020	-3.685%	3.21万	0.00亿	0.000%
2026-05-15	86.050	81.950	90.350	81.850	-6.360	-7.202%	5.52万	0.00亿	0.000%
2026-05-14	81.060	88.310	94.330	80.850	7.160	8.823%	6.62万	0.00亿	0.000%
2026-05-13	78.170	81.150	84.720	77.650	1.490	1.870%	4.77万	0.00亿	0.000%
2026-05-12	76.510	79.660	80.100	75.550	3.200	4.185%	3.63万	0.00亿	0.000%
2026-05-11	78.730	76.460	78.850	75.560	-1.530	-1.962%	3.83万	0.00亿	0.000%
2026-05-08	74.350	77.990	78.400	73.360	2.420	3.202%	4.96万	0.00亿	0.000%
2026-05-07	72.150	75.570	75.650	71.450	2.690	3.691%	3.78万	0.00亿	0.000%
2026-05-06	72.070	72.880	73.580	71.350	2.000	2.822%	3.45万	0.00亿	0.000%
2026-04-30	72.880	70.880	78.330	70.810	-2.650	-3.604%	3.63万	0.00亿	0.000%
2026-04-29	72.120	73.530	74.750	71.850	0.090	0.123%	2.70万	0.00亿	0.000%
2026-04-28	76.160	73.440	76.760	72.620	-3.730	-4.833%	2.85万	0.00亿	0.000%
2026-04-27	72.550	77.170	78.850	71.380	4.600	6.339%	5.06万	0.00亿	0.000%
2026-04-24	73.350	72.570	73.710	71.970	-1.640	-2.210%	2.27万	0.00亿	0.000%
2026-04-23	76.110	74.210	76.260	72.850	-2.820	-3.661%	3.48万	0.00亿	0.000%
2026-04-22	78.990	77.030	79.770	75.900	-2.740	-3.435%	4.39万	0.00亿	0.000%
2026-04-21	77.850	79.770	83.850	77.080	-1.880	-2.303%	5.12万	0.00亿	0.000%
2026-04-20	85.360	81.650	85.820	79.850	-3.940	-4.603%	7.25万	0.00亿	0.000%
2026-04-17	75.950	85.590	90.100	75.650	6.240	7.864%	8.51万	0.00亿	0.000%
2026-04-16	73.310	79.350	81.540	73.250	5.670	7.695%	7.72万	0.00亿	0.000%
2026-04-15	77.850	73.680	78.850	72.840	-3.870	-4.990%	6.49万	0.00亿	0.000%
2026-04-14	64.610	77.550	77.550	64.060	12.950	20.046%	5.00万	0.00亿	0.000%
2026-04-13	63.090	64.600	65.730	62.330	1.640	2.605%	2.54万	0.00亿	0.000%
2026-04-10	63.130	62.960	65.800	62.730	-0.150	-0.238%	2.41万	0.00亿	0.000%
2026-04-09	63.850	63.110	63.970	62.760	-0.890	-1.391%	1.93万	0.00亿	0.000%
2026-04-08	60.220	64.000	64.340	59.120	4.630	7.799%	3.03万	0.00亿	0.000%
2026-04-07	60.680	59.370	61.010	59.050	0.000	0.000%	1.68万	0.00亿	0.000%
2026-04-03	59.480	61.150	61.600	57.650	0.000	0.000%	2.39万	0.00亿	0.000%
2026-04-02	60.350	59.480	61.750	58.650	0.000	0.000%	2.32万	0.00亿	0.000%
2026-04-01	63.850	61.320	64.330	60.460	0.000	0.000%	3.57万	0.00亿	0.000%