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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 44.37 | 45.80 | 43.80 | 43.80 | -0.11% | 2.79 | 1.24% |
| 2026-02-13 | 44.65 | 45.49 | 43.60 | 43.85 | -2.84% | 3.25 | 1.46% |
| 2026-02-12 | 45.53 | 47.22 | 44.90 | 45.13 | -1.07% | 3.49 | 1.51% |
| 2026-02-11 | 45.02 | 46.75 | 43.65 | 45.62 | +2.10% | 3.91 | 1.71% |
| 2026-02-10 | 44.06 | 46.84 | 44.06 | 44.68 | -0.04% | 3.95 | 1.72% |
| 2026-02-09 | 43.00 | 45.26 | 42.52 | 44.70 | +4.00% | 4.36 | 1.95% |
| 2026-02-06 | 40.10 | 43.50 | 39.68 | 42.98 | +5.06% | 5.36 | 2.50% |
| 2026-02-05 | 43.00 | 43.00 | 40.48 | 40.91 | -2.90% | 3.35 | 1.61% |
| 2026-02-04 | 44.12 | 45.46 | 41.64 | 42.13 | -2.30% | 4.53 | 2.09% |
| 2026-02-03 | 41.13 | 43.42 | 41.00 | 43.12 | +4.84% | 4.43 | 2.08% |
| 2026-02-02 | 43.00 | 43.00 | 41.13 | 41.13 | -10.00% | 6.33 | 3.00% |
| 2026-01-30 | 43.04 | 46.15 | 41.00 | 45.70 | +3.84% | 6.96 | 3.21% |
| 2026-01-29 | 44.87 | 45.78 | 43.51 | 44.01 | +0.05% | 7.37 | 3.27% |
| 2026-01-28 | 41.99 | 45.25 | 40.81 | 43.99 | +4.99% | 8.73 | 3.99% |
| 2026-01-27 | 42.55 | 42.85 | 41.01 | 41.90 | -2.51% | 6.75 | 3.21% |
| 2026-01-26 | 39.89 | 44.00 | 39.15 | 42.98 | +7.45% | 11.11 | 5.31% |
| 2026-01-23 | 39.60 | 40.39 | 38.62 | 40.00 | +1.27% | 4.64 | 2.33% |
| 2026-01-22 | 39.15 | 40.32 | 38.67 | 39.50 | +1.15% | 4.94 | 2.48% |
| 2026-01-21 | 36.27 | 39.20 | 36.12 | 39.05 | +6.61% | 6.55 | 3.40% |
| 2026-01-20 | 37.10 | 38.00 | 35.30 | 36.63 | -1.80% | 5.40 | 2.95% |