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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.87 | 22.35 | 21.45 | 22.00 | +0.59% | 2.35 | 2.13% |
| 2025-08-19 | 22.03 | 22.52 | 21.45 | 21.87 | -1.26% | 3.01 | 2.72% |
| 2025-08-18 | 22.50 | 22.77 | 21.34 | 22.15 | -1.25% | 4.61 | 4.16% |
| 2025-08-15 | 20.41 | 22.43 | 20.41 | 22.43 | +10.00% | 3.16 | 2.90% |
| 2025-08-14 | 20.48 | 20.72 | 20.05 | 20.39 | -0.10% | 4.05 | 3.94% |
| 2025-08-13 | 20.76 | 21.12 | 20.32 | 20.41 | -1.78% | 3.26 | 3.13% |
| 2025-08-12 | 21.09 | 21.46 | 20.60 | 20.78 | -1.75% | 3.22 | 3.06% |
| 2025-08-11 | 21.87 | 21.94 | 21.02 | 21.15 | -3.60% | 4.16 | 3.87% |
| 2025-08-08 | 21.34 | 22.21 | 20.91 | 21.94 | +4.33% | 4.92 | 4.50% |
| 2025-08-07 | 20.11 | 21.27 | 20.01 | 21.03 | +3.55% | 5.45 | 5.24% |
| 2025-08-06 | 18.49 | 20.31 | 18.49 | 20.31 | +10.02% | 4.66 | 4.66% |
| 2025-08-05 | 17.60 | 18.90 | 17.51 | 18.46 | +5.49% | 3.03 | 3.29% |
| 2025-08-04 | 17.30 | 17.79 | 16.91 | 17.50 | +1.16% | 1.17 | 1.32% |
| 2025-08-01 | 17.24 | 17.75 | 17.10 | 17.30 | +0.35% | 1.24 | 1.39% |
| 2025-07-31 | 17.03 | 17.44 | 16.90 | 17.24 | +0.29% | 1.71 | 1.97% |
| 2025-07-30 | 17.20 | 17.43 | 16.88 | 17.19 | -0.64% | 1.63 | 1.88% |
| 2025-07-29 | 17.92 | 18.00 | 17.18 | 17.30 | -3.89% | 2.30 | 2.60% |
| 2025-07-28 | 18.43 | 18.43 | 17.86 | 18.00 | -2.39% | 1.32 | 1.44% |
| 2025-07-25 | 17.68 | 18.45 | 17.68 | 18.44 | +3.25% | 1.77 | 1.91% |
| 2025-07-24 | 18.03 | 18.08 | 17.59 | 17.86 | -0.94% | 1.23 | 1.36% |