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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.08 | 18.24 | 17.90 | 18.03 | -0.88% | 1.01 | 1.10% |
| 2025-07-22 | 17.45 | 18.35 | 17.32 | 18.19 | +4.24% | 2.66 | 2.91% |
| 2025-07-21 | 17.69 | 17.73 | 16.90 | 17.45 | -1.63% | 3.66 | 4.20% |
| 2025-07-18 | 17.80 | 18.10 | 17.61 | 17.74 | -0.78% | 1.36 | 1.50% |
| 2025-07-17 | 18.64 | 18.89 | 17.68 | 17.88 | -4.13% | 2.53 | 2.77% |
| 2025-07-16 | 18.25 | 18.70 | 18.04 | 18.65 | +2.19% | 1.31 | 1.41% |
| 2025-07-15 | 17.89 | 18.51 | 17.80 | 18.25 | +1.39% | 1.75 | 1.89% |
| 2025-07-14 | 17.89 | 18.30 | 17.70 | 18.00 | -0.50% | 1.19 | 1.31% |
| 2025-07-11 | 18.48 | 18.64 | 17.80 | 18.09 | -3.00% | 1.67 | 1.82% |
| 2025-07-10 | 18.45 | 18.91 | 18.30 | 18.65 | +1.30% | 0.98 | 1.04% |
| 2025-07-09 | 18.41 | 18.75 | 18.35 | 18.41 | -0.22% | 0.95 | 1.01% |
| 2025-07-08 | 18.62 | 18.62 | 18.16 | 18.45 | -0.65% | 1.22 | 1.31% |
| 2025-07-07 | 17.79 | 18.64 | 17.74 | 18.57 | +4.19% | 1.40 | 1.50% |
| 2025-07-04 | 18.29 | 18.29 | 17.79 | 17.82 | -1.87% | 1.09 | 1.20% |
| 2025-07-03 | 18.19 | 18.81 | 18.11 | 18.16 | +0.16% | 1.36 | 1.45% |
| 2025-07-02 | 18.30 | 18.50 | 17.97 | 18.13 | -0.93% | 0.82 | 0.89% |
| 2025-07-01 | 17.62 | 18.44 | 17.40 | 18.30 | +4.26% | 1.99 | 2.16% |
| 2025-06-30 | 17.89 | 17.94 | 17.34 | 17.55 | -2.87% | 1.27 | 1.42% |
| 2025-06-27 | 16.69 | 18.08 | 16.69 | 18.07 | +7.21% | 2.11 | 2.35% |
| 2025-06-26 | 16.70 | 17.02 | 16.47 | 16.86 | 0.00% | 1.22 | 1.43% |