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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 48.20 | 48.77 | 46.60 | 47.05 | -2.73% | 5.46 | 2.28% |
| 2026-04-21 | 49.77 | 50.10 | 48.18 | 48.37 | -3.28% | 3.61 | 1.46% |
| 2026-04-20 | 51.42 | 51.65 | 49.49 | 50.01 | -2.70% | 4.00 | 1.58% |
| 2026-04-17 | 49.58 | 51.83 | 49.10 | 51.40 | +2.80% | 5.28 | 2.06% |
| 2026-04-16 | 47.43 | 50.23 | 47.12 | 50.00 | +5.40% | 6.39 | 2.55% |
| 2026-04-15 | 47.54 | 48.20 | 46.87 | 47.44 | +0.08% | 3.24 | 1.35% |
| 2026-04-14 | 47.97 | 48.95 | 46.52 | 47.40 | +2.18% | 5.44 | 2.25% |
| 2026-04-13 | 46.76 | 47.18 | 45.11 | 46.39 | -1.70% | 4.30 | 1.86% |
| 2026-04-10 | 49.76 | 49.80 | 47.01 | 47.19 | -4.18% | 5.39 | 2.23% |
| 2026-04-09 | 49.00 | 50.06 | 48.41 | 49.25 | -0.91% | 3.46 | 1.39% |
| 2026-04-08 | 49.00 | 50.12 | 48.33 | 49.70 | +3.33% | 5.69 | 2.28% |
| 2026-04-07 | 46.40 | 49.21 | 46.06 | 48.10 | +3.60% | 4.61 | 1.89% |
| 2026-04-03 | 49.01 | 49.55 | 46.30 | 46.43 | -5.34% | 4.17 | 1.74% |
| 2026-04-02 | 47.80 | 50.90 | 47.80 | 49.05 | +3.42% | 6.10 | 2.43% |
| 2026-04-01 | 48.02 | 48.70 | 47.10 | 47.43 | +0.74% | 3.99 | 1.65% |
| 2026-03-31 | 49.66 | 49.90 | 46.88 | 47.08 | -3.31% | 5.27 | 2.18% |
| 2026-03-30 | 48.10 | 49.49 | 47.05 | 48.69 | +5.66% | 7.99 | 3.27% |
| 2026-03-27 | 45.00 | 46.60 | 44.33 | 46.08 | +1.41% | 4.37 | 1.89% |
| 2026-03-26 | 46.23 | 46.87 | 45.15 | 45.44 | -1.22% | 4.75 | 2.05% |
| 2026-03-25 | 45.40 | 47.88 | 44.94 | 46.00 | +3.77% | 9.98 | 4.25% |