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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 15.04 | 16.08 | 14.59 | 15.90 | +8.80% | 3.89 | 4.86% |
| 2025-05-26 | 14.21 | 14.87 | 14.11 | 14.61 | +2.81% | 1.25 | 1.67% |
| 2025-05-23 | 14.79 | 15.18 | 14.20 | 14.21 | -3.84% | 1.61 | 2.16% |
| 2025-05-22 | 14.12 | 15.50 | 14.09 | 14.78 | +4.88% | 2.15 | 2.82% |
| 2025-05-21 | 14.05 | 14.23 | 13.91 | 14.09 | -0.28% | 0.58 | 0.81% |
| 2025-05-20 | 14.03 | 14.41 | 13.94 | 14.13 | -0.98% | 1.24 | 1.71% |
| 2025-05-19 | 14.51 | 14.65 | 14.15 | 14.27 | +0.28% | 0.83 | 1.13% |
| 2025-05-16 | 14.15 | 14.41 | 14.08 | 14.23 | +0.14% | 0.80 | 1.09% |
| 2025-05-15 | 14.82 | 14.82 | 14.15 | 14.21 | -3.71% | 0.99 | 1.34% |
| 2025-05-14 | 14.23 | 14.83 | 14.23 | 14.76 | +2.49% | 1.14 | 1.53% |
| 2025-05-13 | 14.25 | 14.62 | 14.24 | 14.40 | +2.56% | 1.10 | 1.49% |
| 2025-05-12 | 13.92 | 14.15 | 13.81 | 14.04 | +0.93% | 0.68 | 0.95% |
| 2025-05-09 | 14.00 | 14.15 | 13.86 | 13.92 | -0.92% | 0.53 | 0.74% |
| 2025-05-08 | 13.77 | 14.17 | 13.57 | 14.04 | +1.51% | 1.00 | 1.41% |
| 2025-05-07 | 14.27 | 14.75 | 13.70 | 13.84 | -1.42% | 1.51 | 2.08% |
| 2025-05-06 | 13.67 | 14.15 | 13.66 | 14.03 | +4.30% | 1.09 | 1.53% |