华通线缆 sh.605196
40.64
-1.95%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 42.20 | 42.70 | 40.01 | 40.64 | -1.95% | 3.25 | 1.57% |
| 2026-05-22 | 39.75 | 41.80 | 39.75 | 41.45 | +4.91% | 6.36 | 3.07% |
| 2026-05-21 | 41.90 | 42.50 | 39.45 | 39.51 | -5.82% | 4.14 | 2.00% |
| 2026-05-20 | 39.51 | 42.15 | 39.35 | 41.95 | +4.88% | 5.98 | 2.88% |
| 2026-05-19 | 40.86 | 40.88 | 39.15 | 40.00 | -1.23% | 4.46 | 2.22% |
| 2026-05-18 | 41.14 | 41.55 | 40.07 | 40.50 | -2.53% | 5.24 | 2.55% |
| 2026-05-15 | 41.23 | 42.77 | 40.53 | 41.55 | +0.48% | 6.35 | 3.02% |
| 2026-05-14 | 41.80 | 44.67 | 41.30 | 41.35 | -0.51% | 8.97 | 4.15% |
| 2026-05-13 | 41.47 | 43.43 | 40.97 | 41.56 | +0.17% | 6.41 | 3.02% |
| 2026-05-12 | 42.01 | 42.85 | 41.00 | 41.49 | -1.03% | 5.32 | 2.53% |
| 2026-05-11 | 43.65 | 44.00 | 41.67 | 41.92 | -4.03% | 7.37 | 3.44% |
| 2026-05-08 | 43.55 | 44.95 | 42.83 | 43.68 | -0.70% | 5.89 | 2.67% |
| 2026-05-07 | 44.35 | 45.70 | 43.24 | 43.99 | +2.90% | 6.70 | 3.00% |
| 2026-05-06 | 42.90 | 43.90 | 41.86 | 42.75 | +0.12% | 5.02 | 2.34% |
| 2026-04-30 | 43.50 | 43.57 | 42.54 | 42.70 | -1.45% | 2.57 | 1.19% |
| 2026-04-29 | 44.20 | 44.57 | 42.88 | 43.33 | -1.97% | 3.40 | 1.55% |
| 2026-04-28 | 42.26 | 44.91 | 42.17 | 44.20 | +3.05% | 4.70 | 2.11% |
| 2026-04-27 | 44.71 | 44.79 | 42.70 | 42.89 | -4.05% | 6.38 | 2.92% |
| 2026-04-24 | 44.77 | 45.19 | 43.62 | 44.70 | -0.51% | 3.74 | 1.67% |
| 2026-04-23 | 46.97 | 47.58 | 43.70 | 44.93 | -4.51% | 7.35 | 3.25% |