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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 41.60 | 44.33 | 41.18 | 44.33 | +10.00% | 8.65 | 4.01% |
| 2026-03-23 | 40.60 | 42.21 | 39.77 | 40.30 | -4.91% | 8.37 | 4.06% |
| 2026-03-20 | 44.25 | 44.47 | 41.96 | 42.38 | -3.46% | 6.70 | 3.08% |
| 2026-03-19 | 46.02 | 46.30 | 43.00 | 43.90 | -6.32% | 8.37 | 3.72% |
| 2026-03-18 | 48.58 | 48.58 | 45.57 | 46.86 | -3.58% | 8.66 | 3.69% |
| 2026-03-17 | 53.20 | 53.20 | 48.30 | 48.60 | -7.53% | 7.84 | 3.09% |
| 2026-03-16 | 55.17 | 56.63 | 51.60 | 52.56 | -4.28% | 7.01 | 2.61% |
| 2026-03-13 | 56.59 | 58.89 | 54.84 | 54.91 | -3.48% | 7.05 | 2.46% |
| 2026-03-12 | 55.29 | 59.59 | 54.91 | 56.89 | +2.27% | 8.12 | 2.79% |
| 2026-03-11 | 53.55 | 56.60 | 52.00 | 55.63 | +4.71% | 8.32 | 3.04% |
| 2026-03-10 | 50.60 | 53.29 | 49.13 | 53.13 | +1.05% | 7.70 | 2.96% |
| 2026-03-09 | 51.30 | 53.80 | 50.36 | 52.58 | +2.44% | 10.10 | 3.82% |
| 2026-03-06 | 54.55 | 55.33 | 50.90 | 51.33 | -7.75% | 10.86 | 4.12% |
| 2026-03-05 | 56.50 | 58.29 | 54.60 | 55.64 | +2.39% | 13.48 | 4.74% |
| 2026-03-04 | 49.30 | 54.34 | 48.80 | 54.34 | +10.00% | 12.88 | 4.77% |
| 2026-03-03 | 50.80 | 51.91 | 49.02 | 49.40 | -1.10% | 7.83 | 3.09% |
| 2026-03-02 | 47.10 | 50.05 | 47.01 | 49.95 | +5.98% | 5.30 | 2.14% |
| 2026-02-27 | 48.15 | 49.66 | 46.82 | 47.13 | -2.68% | 4.98 | 2.06% |
| 2026-02-26 | 48.07 | 50.19 | 47.50 | 48.43 | +0.54% | 6.05 | 2.46% |
| 2026-02-25 | 44.00 | 48.18 | 43.28 | 48.17 | +9.98% | 9.26 | 3.89% |