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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 17.50 | 17.50 | 16.78 | 16.86 | -2.87% | 1.55 | 1.79% |
| 2025-06-24 | 16.80 | 17.36 | 16.67 | 17.35 | +3.32% | 1.17 | 1.34% |
| 2025-06-23 | 16.73 | 17.00 | 16.46 | 16.80 | +0.78% | 1.16 | 1.37% |
| 2025-06-20 | 16.85 | 17.07 | 16.50 | 16.67 | -1.42% | 1.05 | 1.23% |
| 2025-06-19 | 17.05 | 17.37 | 16.82 | 16.91 | -1.85% | 1.52 | 1.75% |
| 2025-06-18 | 17.39 | 17.49 | 16.65 | 17.22 | -0.29% | 1.54 | 1.77% |
| 2025-06-17 | 17.89 | 18.22 | 17.15 | 17.27 | -3.35% | 1.70 | 1.90% |
| 2025-06-16 | 17.52 | 18.08 | 17.40 | 17.87 | +2.05% | 1.47 | 1.63% |
| 2025-06-13 | 18.35 | 18.35 | 17.05 | 17.51 | +0.17% | 1.88 | 2.12% |
| 2025-06-12 | 16.41 | 17.79 | 16.33 | 17.48 | +6.56% | 2.17 | 2.47% |
| 2025-06-11 | 16.73 | 16.73 | 16.26 | 16.41 | -1.91% | 1.63 | 1.93% |
| 2025-06-10 | 16.30 | 16.76 | 16.27 | 16.73 | +1.70% | 1.61 | 1.91% |
| 2025-06-09 | 16.68 | 16.84 | 16.28 | 16.45 | -1.43% | 1.59 | 1.89% |
| 2025-06-06 | 16.82 | 16.96 | 16.35 | 16.69 | -0.30% | 1.37 | 1.61% |
| 2025-06-05 | 16.44 | 17.58 | 16.32 | 16.74 | +2.57% | 2.89 | 3.31% |
| 2025-06-04 | 16.05 | 16.69 | 15.80 | 16.32 | +2.70% | 1.79 | 2.15% |
| 2025-06-03 | 15.83 | 16.22 | 15.55 | 15.89 | -0.56% | 1.41 | 1.74% |
| 2025-05-30 | 16.13 | 16.26 | 15.72 | 15.98 | -0.93% | 1.72 | 2.11% |
| 2025-05-29 | 16.39 | 16.65 | 15.99 | 16.13 | -1.34% | 1.84 | 2.22% |
| 2025-05-28 | 15.56 | 16.99 | 15.33 | 16.35 | +2.82% | 3.31 | 3.94% |